Fauji Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	22.970	23.010	22.420	22.520	22.520	9,352,315
2026-01-23	23.310	23.310	22.520	22.840	22.840	12,299,245
2026-01-22	23.490	23.600	23.010	23.110	23.110	18,779,351
2026-01-21	22.840	23.930	22.750	23.170	23.170	74,973,364
2026-01-20	21.900	22.780	21.600	22.500	22.500	30,092,369
2026-01-19	21.950	22.390	21.700	21.800	21.800	13,974,050
2026-01-16	21.260	21.870	21.260	21.750	21.750	14,143,040
2026-01-15	21.600	21.870	20.850	21.060	21.060	13,281,045
2026-01-14	22.100	22.230	21.250	21.520	21.520	13,314,378
2026-01-13	22.310	22.440	21.630	21.970	21.970	22,745,070
2026-01-12	22.200	22.950	21.800	22.180	22.180	65,616,398
2026-01-09	21.140	22.490	20.910	22.020	22.020	75,814,554
2026-01-08	21.360	21.550	21.100	21.150	21.150	8,316,719
2026-01-07	21.950	21.950	21.210	21.330	21.330	22,676,458
2026-01-06	21.090	21.250	20.700	21.040	21.040	13,240,110
2026-01-05	21.560	21.560	21.000	21.090	21.090	12,320,300
2026-01-02	21.550	21.720	21.150	21.260	21.260	10,780,688
2026-01-01	20.800	21.980	20.720	21.420	21.420	37,614,715
2025-12-31	20.910	21.000	20.550	20.680	20.680	11,882,153
2025-12-30	21.480	21.980	20.660	20.900	20.900	54,425,633
2025-12-29	19.500	20.970	19.500	20.970	20.970	30,954,900
2025-12-26	19.200	19.290	19.010	19.060	19.060	5,356,590
2025-12-24	19.210	19.430	19.060	19.110	19.110	2,595,489
2025-12-23	19.400	19.480	19.180	19.210	19.210	2,680,189
2025-12-22	19.700	19.750	19.300	19.420	19.420	2,630,878
2025-12-19	19.890	19.980	19.660	19.700	19.700	3,394,860
2025-12-18	20.060	20.150	19.860	19.910	19.910	3,995,612
2025-12-17	20.100	20.310	19.860	20.060	20.060	5,795,215
2025-12-16	19.950	20.700	19.900	20.080	20.080	17,299,400
2025-12-15	20.000	20.070	19.720	19.900	19.900	5,371,112
2025-12-12	19.950	20.100	19.650	19.750	19.750	6,055,394
2025-12-11	20.600	20.750	19.820	19.930	19.930	13,057,330
2025-12-10	19.450	20.980	19.370	20.550	20.550	46,467,986
2025-12-09	18.900	19.460	18.810	19.270	19.270	24,687,670
2025-12-08	18.510	18.960	18.360	18.810	18.810	6,548,331
2025-12-05	18.650	18.710	18.400	18.450	18.450	1,995,498
2025-12-04	18.510	18.570	18.350	18.400	18.400	1,609,547
2025-12-03	18.600	18.730	18.470	18.500	18.500	1,585,465
2025-12-02	18.800	18.860	18.560	18.600	18.600	3,186,680
2025-12-01	18.550	18.800	18.450	18.700	18.700	4,020,600
2025-11-28	18.370	18.850	18.340	18.480	18.480	7,535,678
2025-11-27	18.400	18.480	18.230	18.300	18.300	2,793,094
2025-11-26	18.510	18.550	18.100	18.200	18.200	2,946,659
2025-11-25	18.600	18.870	18.410	18.480	18.480	2,407,556
2025-11-24	18.550	18.720	18.550	18.620	18.620	1,088,638
2025-11-21	18.760	18.850	18.580	18.630	18.630	2,079,006
2025-11-20	18.730	18.840	18.540	18.750	18.750	2,259,299
2025-11-19	18.800	18.880	18.620	18.660	18.660	2,285,930
2025-11-18	18.900	19.150	18.660	18.750	18.750	8,214,180
2025-11-17	18.690	18.900	18.600	18.810	18.810	3,911,948
2025-11-14	18.500	18.680	18.300	18.560	18.560	1,952,470
2025-11-13	18.490	18.630	18.180	18.430	18.430	4,055,209
2025-11-12	18.400	18.630	18.050	18.140	18.140	3,198,500
2025-11-11	18.980	18.990	18.300	18.380	18.380	5,750,234
2025-11-10	18.570	19.400	18.570	18.930	18.930	6,775,827
2025-11-07	18.710	18.800	18.490	18.570	18.570	4,788,240
2025-11-06	18.700	18.750	18.450	18.660	18.660	2,713,968
2025-11-05	18.750	18.890	18.500	18.580	18.580	2,923,075
2025-11-04	19.100	19.100	18.550	18.750	18.750	8,921,150
2025-11-03	18.900	19.250	18.670	19.000	19.000	7,670,377

← NewerPage 4 of 5 · 250 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.