Fauji Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.610	16.650	16.090	16.180	16.180	1,195,966
2026-07-22	16.420	16.750	16.420	16.520	16.520	978,780
2026-07-21	16.480	16.900	16.480	16.690	16.690	1,488,735
2026-07-20	16.500	16.550	16.210	16.460	16.460	3,469,625
2026-07-17	16.870	16.900	16.610	16.680	16.680	1,126,120
2026-07-16	16.690	16.960	16.570	16.840	16.840	1,737,601
2026-07-15	16.550	16.950	16.550	16.690	16.690	2,227,363
2026-07-14	17.010	17.170	16.500	16.560	16.560	5,346,796
2026-07-13	17.400	17.460	17.210	17.280	17.280	2,749,799
2026-07-10	17.690	17.740	17.500	17.580	17.580	2,658,247
2026-07-09	17.320	17.700	17.250	17.480	17.480	4,829,237
2026-07-08	17.800	17.990	17.300	17.530	17.530	6,596,244
2026-07-07	18.120	18.200	17.850	17.890	17.890	4,260,808
2026-07-06	18.150	18.280	18.050	18.100	18.100	4,553,416
2026-07-03	18.120	18.480	18.070	18.120	18.120	14,872,942
2026-07-02	17.950	18.080	17.790	17.940	17.940	4,777,405
2026-07-01	17.800	18.000	17.780	17.850	17.850	3,717,659
2026-06-30	17.730	17.950	17.700	17.880	17.880	3,894,050
2026-06-29	17.800	17.870	17.610	17.680	17.680	3,812,949
2026-06-24	17.990	18.240	17.800	17.840	17.840	7,540,010
2026-06-23	18.070	18.160	17.700	17.880	17.880	5,018,173
2026-06-22	18.130	18.350	18.030	18.060	18.060	3,429,755
2026-06-19	18.370	18.580	18.090	18.130	18.130	8,658,398
2026-06-18	18.400	18.730	18.310	18.370	18.370	13,687,216
2026-06-17	18.100	18.470	18.050	18.300	18.300	11,306,178
2026-06-16	18.150	18.210	18.000	18.060	18.060	5,429,759
2026-06-15	18.260	18.390	17.900	18.030	18.030	11,437,210
2026-06-12	18.260	18.400	18.000	18.050	18.050	4,575,552
2026-06-11	17.750	18.180	17.600	18.010	18.010	7,056,213
2026-06-10	17.600	17.950	17.550	17.720	17.720	1,650,193
2026-06-09	17.710	17.930	17.710	17.800	17.800	1,655,312
2026-06-08	17.750	17.750	17.400	17.610	17.610	2,124,834
2026-06-05	18.100	18.200	17.780	17.840	17.840	2,937,344
2026-06-04	18.000	18.190	18.000	18.030	18.030	3,331,116
2026-06-03	18.100	18.100	17.800	17.950	17.950	3,248,907
2026-06-02	18.120	18.570	18.090	18.150	18.150	11,390,230
2026-06-01	18.050	18.760	17.890	18.230	18.230	18,742,141
2026-05-29	18.000	18.170	17.750	18.030	18.030	3,751,259
2026-05-25	18.030	18.180	17.810	17.990	17.990	4,252,744
2026-05-22	17.700	18.180	17.500	17.690	17.690	6,873,080
2026-05-21	17.700	17.840	17.400	17.590	17.590	3,669,424
2026-05-20	17.280	17.450	17.040	17.360	17.360	2,006,560
2026-05-19	17.110	17.560	17.110	17.190	17.190	2,089,977
2026-05-18	17.600	17.600	17.010	17.060	17.060	3,205,230
2026-05-15	17.800	17.860	17.600	17.710	17.710	2,005,939
2026-05-14	18.000	18.150	17.730	17.770	17.770	2,325,821
2026-05-13	17.880	18.450	17.500	17.900	17.900	11,657,500
2026-05-12	18.810	19.000	17.900	17.960	17.960	20,914,631
2026-05-11	17.500	19.050	17.260	18.770	18.770	47,004,832
2026-05-08	17.600	17.750	17.270	17.450	17.450	3,449,303
2026-05-07	17.500	18.250	17.250	17.740	17.740	11,728,349
2026-05-06	16.710	17.350	16.710	17.220	17.220	5,119,020
2026-05-05	16.290	16.490	16.020	16.430	16.430	1,984,774
2026-05-04	16.500	17.250	16.260	16.460	16.460	5,186,857
2026-04-30	16.810	16.810	16.010	16.470	16.470	4,144,668
2026-04-29	17.600	17.780	16.700	16.930	16.930	3,681,113
2026-04-28	17.800	17.980	17.510	17.610	17.610	3,688,845
2026-04-27	17.990	18.610	17.750	18.140	18.140	9,012,789
2026-04-24	17.500	18.100	16.880	18.000	18.000	9,576,021
2026-04-23	17.650	18.050	17.450	17.560	17.560	4,360,818

← NewerPage 2 of 5 · 249 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.