Fauji Foods Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	6.950	6.950	6.650	6.680	6.680	1,280,976
2022-09-09	6.900	6.930	6.720	6.770	6.770	2,106,852
2022-09-08	6.860	6.950	6.750	6.860	6.860	4,061,723
2022-09-07	6.990	6.990	6.750	6.780	6.780	1,771,701
2022-09-06	6.740	6.990	6.630	6.800	6.800	9,347,578
2022-09-05	6.840	6.870	6.560	6.600	6.600	1,124,156
2022-09-02	7.020	7.020	6.750	6.780	6.780	1,330,366
2022-09-01	7.030	7.050	6.910	6.930	6.930	2,534,391
2022-08-31	6.820	7.090	6.790	6.940	6.940	5,233,357
2022-08-30	6.990	7.060	6.710	6.810	6.810	3,324,824
2022-08-29	6.820	6.900	6.570	6.820	6.820	4,531,379
2022-08-26	7.140	7.220	6.810	6.900	6.900	9,255,463
2022-08-25	6.900	7.000	6.660	6.910	6.910	3,120,541
2022-08-24	7.010	7.010	6.800	6.830	6.830	1,723,219
2022-08-23	6.990	7.140	6.900	6.930	6.930	3,635,658
2022-08-22	7.010	7.070	6.800	6.870	6.870	2,806,368
2022-08-19	7.050	7.320	7.050	7.070	7.070	2,935,506
2022-08-18	7.280	7.400	7.020	7.060	7.060	8,399,074
2022-08-17	7.250	7.420	7.180	7.290	7.290	6,584,173
2022-08-16	7.130	7.630	7.110	7.250	7.250	38,023,238
2022-08-15	6.750	7.200	6.750	7.070	7.070	10,734,430
2022-08-12	6.650	6.760	6.570	6.710	6.710	3,006,602
2022-08-11	6.500	6.850	6.470	6.600	6.600	9,062,102
2022-08-10	6.650	6.740	6.450	6.500	6.500	3,004,451
2022-08-05	6.390	6.570	6.250	6.480	6.480	5,455,920
2022-08-04	6.150	6.400	6.150	6.220	6.220	5,147,361
2022-08-03	5.910	6.210	5.850	6.130	6.130	5,019,956
2022-08-02	5.820	5.950	5.750	5.860	5.860	1,776,229
2022-08-01	5.900	5.990	5.800	5.810	5.810	1,655,862
2022-07-29	5.990	6.030	5.790	5.840	5.840	2,433,813
2022-07-28	5.960	6.190	5.950	5.970	5.970	1,896,003
2022-07-27	6.140	6.280	5.900	5.960	5.960	2,793,379
2022-07-26	6.240	6.300	6.140	6.180	6.180	1,005,835
2022-07-25	6.290	6.290	6.160	6.210	6.210	975,464
2022-07-22	6.300	6.470	6.160	6.290	6.290	3,409,547
2022-07-21	6.410	6.560	6.250	6.290	6.290	1,525,002
2022-07-20	6.350	6.480	6.320	6.390	6.390	581,034
2022-07-19	6.680	6.680	6.300	6.390	6.390	2,283,458
2022-07-18	6.760	6.760	6.570	6.600	6.600	2,816,601
2022-07-15	6.870	7.000	6.760	6.850	6.850	4,041,853
2022-07-14	6.850	6.900	6.750	6.840	6.840	1,826,540
2022-07-13	6.610	6.840	6.610	6.790	6.790	4,404,341
2022-07-07	6.650	6.680	6.570	6.640	6.640	1,281,800
2022-07-06	6.700	6.700	6.580	6.590	6.590	297,500
2022-07-05	6.600	6.650	6.570	6.600	6.600	542,500
2022-07-04	6.770	6.800	6.570	6.610	6.610	1,159,500
2022-07-01	6.550	6.830	6.550	6.690	6.690	1,443,500
2022-06-30	6.700	6.740	6.570	6.630	6.630	686,000
2022-06-29	6.710	6.800	6.600	6.630	6.630	1,460,500
2022-06-28	6.800	6.850	6.600	6.650	6.650	1,787,500
2022-06-27	6.800	6.850	6.680	6.720	6.720	1,835,500
2022-06-24	7.000	7.040	6.500	6.670	6.670	4,751,500
2022-06-23	7.030	7.120	6.960	7.010	7.010	4,093,000
2022-06-22	7.010	7.050	6.890	6.950	6.950	2,571,000
2022-06-21	6.710	7.000	6.700	6.950	6.950	2,849,000
2022-06-20	6.940	6.940	6.700	6.740	6.740	1,915,000
2022-06-17	6.670	6.940	6.670	6.840	6.840	4,860,500
2022-06-16	6.650	6.740	6.650	6.700	6.700	823,500
2022-06-15	6.700	6.800	6.650	6.700	6.700	1,220,000
2022-06-14	6.660	6.740	6.550	6.700	6.700	1,393,500

← NewerPage 18 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.