Fauji Foods Ltd historical data

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

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

← NewerPage 3 of 21 · 1,241 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.