Fauji Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 17.650 | 18.050 | 17.450 | 17.560 | 17.560 | 4,360,818 |
| 2026-04-22 | 17.970 | 17.980 | 17.540 | 17.650 | 17.650 | 3,727,663 |
| 2026-04-21 | 18.300 | 18.390 | 17.890 | 17.970 | 17.970 | 6,656,809 |
| 2026-04-20 | 18.500 | 18.690 | 17.320 | 18.030 | 18.030 | 20,801,039 |
| 2026-04-17 | 18.550 | 19.300 | 18.220 | 18.900 | 18.900 | 24,980,981 |
| 2026-04-16 | 17.500 | 18.500 | 17.260 | 18.150 | 18.150 | 22,121,380 |
| 2026-04-15 | 17.370 | 18.100 | 17.100 | 17.440 | 17.440 | 15,450,065 |
| 2026-04-14 | 15.770 | 16.920 | 15.770 | 16.700 | 16.700 | 12,853,490 |
| 2026-04-13 | 15.300 | 15.750 | 15.250 | 15.490 | 15.490 | 4,440,469 |
| 2026-04-10 | 16.100 | 16.460 | 16.100 | 16.300 | 16.300 | 7,380,302 |
| 2026-04-09 | 16.420 | 16.490 | 15.510 | 16.010 | 16.010 | 8,622,386 |
| 2026-04-08 | 16.380 | 16.380 | 15.920 | 16.380 | 16.380 | 9,556,126 |
| 2026-04-07 | 14.800 | 14.930 | 14.450 | 14.890 | 14.890 | 1,592,798 |
| 2026-04-06 | 14.600 | 15.090 | 14.560 | 14.860 | 14.860 | 2,539,356 |
| 2026-04-03 | 14.100 | 14.900 | 14.100 | 14.560 | 14.560 | 2,712,152 |
| 2026-04-02 | 14.760 | 14.980 | 14.500 | 14.830 | 14.830 | 1,377,467 |
| 2026-04-01 | 15.000 | 15.490 | 15.000 | 15.230 | 15.230 | 4,389,691 |
| 2026-03-31 | 14.600 | 15.000 | 14.600 | 14.680 | 14.680 | 1,320,787 |
| 2026-03-30 | 15.070 | 15.070 | 14.000 | 14.560 | 14.560 | 3,108,594 |
| 2026-03-27 | 15.120 | 15.210 | 14.840 | 15.030 | 15.030 | 1,928,419 |
| 2026-03-26 | 15.400 | 15.690 | 15.020 | 15.100 | 15.100 | 5,512,040 |
| 2026-03-25 | 15.010 | 15.500 | 15.010 | 15.480 | 15.480 | 4,594,571 |
| 2026-03-24 | 15.490 | 15.490 | 14.800 | 14.880 | 14.880 | 4,366,132 |
| 2026-03-19 | 15.100 | 15.150 | 14.750 | 15.040 | 15.040 | 1,850,061 |
| 2026-03-18 | 14.970 | 15.240 | 14.710 | 15.100 | 15.100 | 2,384,038 |
| 2026-03-17 | 14.450 | 14.790 | 14.450 | 14.730 | 14.730 | 1,279,484 |
| 2026-03-16 | 14.300 | 14.770 | 14.300 | 14.450 | 14.450 | 1,305,171 |
| 2026-03-13 | 14.750 | 14.870 | 14.500 | 14.770 | 14.770 | 1,482,563 |
| 2026-03-12 | 14.800 | 14.960 | 14.390 | 14.620 | 14.620 | 3,224,058 |
| 2026-03-11 | 15.000 | 15.240 | 14.900 | 15.010 | 15.010 | 2,840,122 |
| 2026-03-10 | 14.680 | 15.250 | 14.680 | 14.940 | 14.940 | 5,363,945 |
| 2026-03-09 | 14.410 | 14.600 | 14.180 | 14.180 | 14.180 | 5,693,907 |
| 2026-03-06 | 15.900 | 16.000 | 15.400 | 15.750 | 15.750 | 3,399,480 |
| 2026-03-05 | 15.100 | 15.990 | 14.840 | 15.870 | 15.870 | 6,619,905 |
| 2026-03-04 | 14.930 | 15.250 | 14.450 | 15.030 | 15.030 | 3,078,385 |
| 2026-03-03 | 15.000 | 15.190 | 14.000 | 14.740 | 14.740 | 12,158,330 |
| 2026-03-02 | 15.340 | 15.700 | 15.340 | 15.340 | 15.340 | 6,044,275 |
| 2026-02-27 | 17.180 | 17.480 | 16.500 | 17.040 | 17.040 | 3,506,963 |
| 2026-02-26 | 16.610 | 17.500 | 16.360 | 17.370 | 17.370 | 4,504,280 |
| 2026-02-25 | 16.700 | 17.590 | 16.500 | 16.610 | 16.610 | 4,756,347 |
| 2026-02-24 | 16.970 | 17.100 | 16.000 | 16.670 | 16.670 | 6,457,067 |
| 2026-02-23 | 18.110 | 18.230 | 16.790 | 16.980 | 16.980 | 5,447,103 |
| 2026-02-20 | 18.750 | 18.990 | 17.600 | 18.280 | 18.280 | 4,063,998 |
| 2026-02-19 | 19.520 | 19.670 | 18.480 | 18.640 | 18.640 | 3,130,902 |
| 2026-02-18 | 19.590 | 19.770 | 19.350 | 19.660 | 19.660 | 3,246,157 |
| 2026-02-17 | 19.010 | 19.660 | 18.600 | 19.280 | 19.280 | 5,878,653 |
| 2026-02-16 | 19.770 | 19.900 | 18.860 | 18.990 | 18.990 | 5,643,975 |
| 2026-02-13 | 19.480 | 19.860 | 19.310 | 19.770 | 19.770 | 4,752,162 |
| 2026-02-12 | 20.300 | 20.590 | 19.260 | 19.480 | 19.480 | 14,000,371 |
| 2026-02-11 | 20.550 | 20.600 | 20.060 | 20.290 | 20.290 | 3,035,979 |
| 2026-02-10 | 21.260 | 21.260 | 20.300 | 20.470 | 20.470 | 7,236,047 |
| 2026-02-09 | 21.240 | 21.450 | 20.800 | 20.870 | 20.870 | 5,503,760 |
| 2026-02-06 | 21.650 | 21.650 | 21.050 | 21.120 | 21.120 | 7,919,739 |
| 2026-02-04 | 21.500 | 21.850 | 21.450 | 21.690 | 21.690 | 8,858,752 |
| 2026-02-03 | 21.000 | 21.590 | 21.000 | 21.390 | 21.390 | 7,413,400 |
| 2026-02-02 | 21.160 | 21.200 | 20.810 | 21.000 | 21.000 | 3,702,887 |
| 2026-01-30 | 21.100 | 21.800 | 20.850 | 20.920 | 20.920 | 11,159,374 |
| 2026-01-29 | 21.830 | 21.920 | 20.810 | 21.080 | 21.080 | 14,443,826 |
| 2026-01-28 | 22.400 | 22.400 | 21.700 | 21.830 | 21.830 | 10,891,168 |
| 2026-01-27 | 22.550 | 23.050 | 21.900 | 22.130 | 22.130 | 23,190,561 |
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.