Fauji Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 6.720 | 6.820 | 6.610 | 6.660 | 6.660 | 1,412,000 |
| 2022-06-10 | 6.850 | 6.990 | 6.700 | 6.820 | 6.820 | 824,000 |
| 2022-06-09 | 6.720 | 7.010 | 6.720 | 6.810 | 6.810 | 3,790,000 |
| 2022-06-08 | 6.650 | 6.750 | 6.570 | 6.720 | 6.720 | 1,000,500 |
| 2022-06-07 | 6.700 | 6.800 | 6.600 | 6.620 | 6.620 | 1,145,000 |
| 2022-06-06 | 6.580 | 6.750 | 6.500 | 6.710 | 6.710 | 1,886,000 |
| 2022-06-03 | 6.700 | 6.750 | 6.550 | 6.580 | 6.580 | 1,387,000 |
| 2022-06-02 | 6.800 | 6.870 | 6.680 | 6.760 | 6.760 | 1,664,500 |
| 2022-06-01 | 6.900 | 7.060 | 6.780 | 6.820 | 6.820 | 10,199,500 |
| 2022-05-31 | 6.900 | 6.950 | 6.830 | 6.880 | 6.880 | 2,128,000 |
| 2022-05-30 | 6.890 | 7.010 | 6.800 | 6.830 | 6.830 | 1,795,500 |
| 2022-05-27 | 7.160 | 7.300 | 6.800 | 6.910 | 6.910 | 11,961,000 |
| 2022-05-26 | 6.950 | 7.150 | 6.860 | 6.990 | 6.990 | 12,121,000 |
| 2022-05-25 | 6.800 | 6.970 | 6.600 | 6.910 | 6.910 | 1,073,000 |
| 2022-05-24 | 6.860 | 7.050 | 6.760 | 6.820 | 6.820 | 1,342,000 |
| 2022-05-23 | 6.910 | 7.000 | 6.810 | 6.900 | 6.900 | 1,534,500 |
| 2022-05-20 | 6.900 | 7.350 | 6.850 | 7.140 | 7.140 | 6,556,000 |
| 2022-05-19 | 6.850 | 6.900 | 6.600 | 6.700 | 6.700 | 932,500 |
| 2022-05-18 | 6.600 | 7.040 | 6.450 | 6.910 | 6.910 | 4,814,000 |
| 2022-05-17 | 6.360 | 6.640 | 6.360 | 6.570 | 6.570 | 1,082,500 |
| 2022-05-16 | 6.680 | 6.680 | 6.320 | 6.440 | 6.440 | 2,614,500 |
| 2022-05-13 | 6.940 | 6.950 | 6.710 | 6.810 | 6.810 | 2,179,000 |
| 2022-05-12 | 6.850 | 6.900 | 6.560 | 6.860 | 6.860 | 3,405,500 |
| 2022-05-11 | 7.160 | 7.250 | 6.580 | 6.760 | 6.760 | 4,793,000 |
| 2022-05-10 | 7.250 | 7.390 | 7.050 | 7.210 | 7.210 | 2,113,000 |
| 2022-05-09 | 7.610 | 7.640 | 7.100 | 7.160 | 7.160 | 3,634,000 |
| 2022-05-06 | 7.700 | 7.990 | 7.550 | 7.640 | 7.640 | 3,594,000 |
| 2022-04-28 | 7.850 | 7.850 | 7.520 | 7.640 | 7.640 | 4,237,000 |
| 2022-04-27 | 7.980 | 8.000 | 7.730 | 7.770 | 7.770 | 3,326,000 |
| 2022-04-26 | 8.100 | 8.130 | 7.930 | 7.970 | 7.970 | 2,188,000 |
| 2022-04-25 | 8.200 | 8.390 | 8.010 | 8.070 | 8.070 | 3,448,500 |
| 2022-04-22 | 8.010 | 8.150 | 7.980 | 8.110 | 8.110 | 2,464,000 |
| 2022-04-21 | 8.450 | 8.550 | 8.100 | 8.150 | 8.150 | 1,509,000 |
| 2022-04-20 | 8.600 | 8.600 | 8.350 | 8.410 | 8.410 | 1,622,000 |
| 2022-04-19 | 8.650 | 8.770 | 8.400 | 8.500 | 8.500 | 3,145,000 |
| 2022-04-18 | 8.870 | 8.950 | 8.510 | 8.550 | 8.550 | 2,938,000 |
| 2022-04-15 | 9.090 | 9.200 | 8.800 | 8.920 | 8.920 | 10,757,000 |
| 2022-04-14 | 8.400 | 9.090 | 8.260 | 8.860 | 8.860 | 9,311,500 |
| 2022-04-13 | 8.650 | 8.650 | 8.320 | 8.380 | 8.380 | 3,897,000 |
| 2022-04-12 | 8.880 | 8.880 | 8.450 | 8.620 | 8.620 | 6,935,500 |
| 2022-04-11 | 8.100 | 8.870 | 7.870 | 8.790 | 8.790 | 10,905,500 |
| 2022-04-08 | 7.600 | 7.920 | 7.600 | 7.870 | 7.870 | 1,660,500 |
| 2022-04-07 | 7.850 | 7.850 | 7.640 | 7.670 | 7.670 | 1,472,000 |
| 2022-04-06 | 7.750 | 7.900 | 7.750 | 7.800 | 7.800 | 429,500 |
| 2022-04-05 | 7.790 | 7.900 | 7.700 | 7.740 | 7.740 | 1,374,500 |
| 2022-04-04 | 7.860 | 7.910 | 7.600 | 7.780 | 7.780 | 2,592,000 |
| 2022-04-01 | 7.930 | 8.460 | 7.860 | 8.150 | 8.150 | 5,916,500 |
| 2022-03-31 | 7.820 | 8.100 | 7.800 | 8.040 | 8.040 | 2,980,000 |
| 2022-03-30 | 7.870 | 8.140 | 7.720 | 7.940 | 7.940 | 7,657,000 |
| 2022-03-29 | 7.790 | 8.050 | 7.780 | 7.890 | 7.890 | 6,744,000 |
| 2022-03-28 | 7.700 | 7.800 | 7.640 | 7.690 | 7.690 | 3,436,000 |
| 2022-03-25 | 7.700 | 7.800 | 7.500 | 7.660 | 7.660 | 2,219,500 |
| 2022-03-24 | 7.450 | 7.650 | 7.380 | 7.610 | 7.610 | 1,329,500 |
| 2022-03-22 | 7.430 | 7.650 | 7.430 | 7.500 | 7.500 | 2,455,500 |
| 2022-03-21 | 7.420 | 7.580 | 7.370 | 7.430 | 7.430 | 1,517,000 |
| 2022-03-18 | 7.600 | 7.600 | 7.350 | 7.420 | 7.420 | 1,368,000 |
| 2022-03-17 | 7.740 | 7.790 | 7.640 | 7.660 | 7.660 | 959,500 |
| 2022-03-16 | 7.550 | 7.750 | 7.550 | 7.670 | 7.670 | 2,827,500 |
| 2022-03-15 | 7.380 | 7.590 | 7.380 | 7.560 | 7.560 | 1,458,000 |
| 2022-03-14 | 7.780 | 7.780 | 7.400 | 7.440 | 7.440 | 1,063,000 |
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.