Fauji Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 7.750 | 7.890 | 7.610 | 7.730 | 7.730 | 733,500 |
| 2022-03-10 | 7.940 | 7.980 | 7.700 | 7.820 | 7.820 | 2,160,000 |
| 2022-03-09 | 7.710 | 7.920 | 7.580 | 7.760 | 7.760 | 1,964,500 |
| 2022-03-08 | 7.500 | 8.090 | 7.500 | 7.720 | 7.720 | 3,382,000 |
| 2022-03-07 | 7.850 | 7.900 | 7.500 | 7.530 | 7.530 | 2,933,500 |
| 2022-03-04 | 8.000 | 8.040 | 7.900 | 7.920 | 7.920 | 872,000 |
| 2022-03-03 | 8.130 | 8.170 | 7.910 | 7.960 | 7.960 | 1,446,000 |
| 2022-03-02 | 8.150 | 8.190 | 7.990 | 8.120 | 8.120 | 999,500 |
| 2022-03-01 | 8.290 | 8.350 | 8.110 | 8.210 | 8.210 | 1,764,500 |
| 2022-02-28 | 7.960 | 8.180 | 7.850 | 8.140 | 8.140 | 2,541,000 |
| 2022-02-25 | 7.850 | 8.200 | 7.850 | 7.960 | 7.960 | 5,152,000 |
| 2022-02-24 | 8.510 | 8.740 | 7.790 | 7.890 | 7.890 | 6,896,500 |
| 2022-02-23 | 8.750 | 8.800 | 8.610 | 8.740 | 8.740 | 1,461,000 |
| 2022-02-22 | 8.850 | 8.890 | 8.530 | 8.650 | 8.650 | 3,307,000 |
| 2022-02-21 | 8.960 | 9.030 | 8.900 | 8.900 | 8.900 | 688,500 |
| 2022-02-18 | 8.870 | 8.970 | 8.870 | 8.910 | 8.910 | 560,000 |
| 2022-02-17 | 9.030 | 9.030 | 8.850 | 8.920 | 8.920 | 768,500 |
| 2022-02-16 | 9.090 | 9.090 | 8.950 | 8.990 | 8.990 | 585,000 |
| 2022-02-15 | 8.940 | 9.050 | 8.870 | 8.990 | 8.990 | 2,287,000 |
| 2022-02-14 | 9.150 | 9.160 | 8.910 | 8.930 | 8.930 | 2,971,000 |
| 2022-02-11 | 9.160 | 9.340 | 9.160 | 9.180 | 9.180 | 1,839,000 |
| 2022-02-10 | 9.200 | 9.440 | 9.150 | 9.200 | 9.200 | 4,970,000 |
| 2022-02-09 | 9.100 | 9.110 | 9.010 | 9.070 | 9.070 | 1,198,000 |
| 2022-02-08 | 9.010 | 9.100 | 8.980 | 9.020 | 9.020 | 2,320,000 |
| 2022-02-07 | 9.250 | 9.440 | 8.990 | 9.010 | 9.010 | 3,977,000 |
| 2022-02-04 | 9.400 | 9.400 | 9.200 | 9.240 | 9.240 | 2,395,500 |
| 2022-02-03 | 9.630 | 9.650 | 9.310 | 9.340 | 9.340 | 2,638,000 |
| 2022-02-02 | 9.580 | 9.600 | 9.450 | 9.540 | 9.540 | 3,549,000 |
| 2022-02-01 | 9.250 | 9.600 | 9.250 | 9.470 | 9.470 | 13,481,500 |
| 2022-01-31 | 9.000 | 9.250 | 8.980 | 9.200 | 9.200 | 3,783,000 |
| 2022-01-28 | 8.940 | 9.120 | 8.900 | 8.940 | 8.940 | 3,480,500 |
| 2022-01-27 | 9.050 | 9.060 | 8.900 | 8.940 | 8.940 | 1,511,500 |
| 2022-01-26 | 9.150 | 9.180 | 8.860 | 8.980 | 8.980 | 2,152,000 |
| 2022-01-25 | 9.040 | 9.420 | 9.040 | 9.110 | 9.110 | 4,761,500 |
| 2022-01-24 | 9.050 | 9.110 | 8.890 | 9.050 | 9.050 | 3,992,500 |
| 2022-01-21 | 9.100 | 9.250 | 9.050 | 9.090 | 9.090 | 1,961,000 |
| 2022-01-20 | 9.100 | 9.230 | 8.810 | 9.160 | 9.160 | 2,412,500 |
| 2022-01-19 | 9.540 | 9.700 | 9.020 | 9.110 | 9.110 | 3,447,500 |
| 2022-01-18 | 9.420 | 9.570 | 9.300 | 9.400 | 9.400 | 2,710,000 |
| 2022-01-17 | 9.700 | 9.700 | 9.350 | 9.380 | 9.380 | 2,465,000 |
| 2022-01-14 | 9.850 | 9.900 | 9.600 | 9.640 | 9.640 | 2,301,000 |
| 2022-01-13 | 9.780 | 9.900 | 9.710 | 9.790 | 9.790 | 3,077,000 |
| 2022-01-12 | 9.840 | 10.070 | 9.750 | 9.780 | 9.780 | 14,438,000 |
| 2022-01-11 | 9.800 | 9.850 | 9.700 | 9.770 | 9.770 | 2,743,000 |
| 2022-01-10 | 9.690 | 9.830 | 9.600 | 9.750 | 9.750 | 8,527,500 |
| 2022-01-07 | 9.550 | 9.670 | 9.500 | 9.620 | 9.620 | 2,885,500 |
| 2022-01-06 | 9.650 | 9.770 | 9.500 | 9.550 | 9.550 | 5,005,500 |
| 2022-01-05 | 9.620 | 9.750 | 9.510 | 9.640 | 9.640 | 7,111,000 |
| 2022-01-04 | 9.300 | 9.650 | 9.220 | 9.590 | 9.590 | 15,597,500 |
| 2022-01-03 | 9.250 | 9.320 | 9.220 | 9.230 | 9.230 | 2,046,000 |
| 2021-12-31 | 9.320 | 9.470 | 9.150 | 9.190 | 9.190 | 5,674,000 |
| 2021-12-30 | 9.310 | 9.500 | 9.270 | 9.320 | 9.320 | 7,180,500 |
| 2021-12-29 | 9.260 | 9.350 | 9.190 | 9.240 | 9.240 | 7,082,000 |
| 2021-12-28 | 9.400 | 9.470 | 9.200 | 9.230 | 9.230 | 1,338,000 |
| 2021-12-27 | 9.580 | 9.690 | 9.340 | 9.380 | 9.380 | 2,106,500 |
| 2021-12-24 | 9.690 | 9.730 | 9.450 | 9.560 | 9.560 | 1,250,000 |
| 2021-12-23 | 9.650 | 9.890 | 9.600 | 9.630 | 9.630 | 1,778,500 |
| 2021-12-22 | 9.640 | 9.750 | 9.600 | 9.660 | 9.660 | 1,967,000 |
| 2021-12-21 | 9.390 | 10.020 | 9.370 | 9.670 | 9.670 | 12,860,500 |
| 2021-12-20 | 9.250 | 9.530 | 9.210 | 9.310 | 9.310 | 3,582,500 |
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.