Fauji Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.600	18.720	18.360	18.600	18.600	8,120,419
2025-10-30	18.450	18.600	18.150	18.200	18.200	4,295,935
2025-10-29	18.700	18.750	18.250	18.300	18.300	5,809,806
2025-10-28	18.620	19.290	18.600	18.680	18.680	11,179,660
2025-10-27	19.110	19.150	18.510	18.580	18.580	10,528,720
2025-10-24	19.800	19.840	19.200	19.230	19.230	6,306,810
2025-10-23	20.300	20.400	19.540	19.700	19.700	18,342,975
2025-10-22	21.600	21.660	19.950	20.150	20.150	36,995,685
2025-10-21	20.800	21.600	20.450	21.050	21.050	19,404,461
2025-10-20	20.970	21.050	20.000	20.530	20.530	8,993,612
2025-10-17	21.350	21.350	20.600	20.720	20.720	5,456,215
2025-10-16	21.580	21.600	20.890	21.020	21.020	7,746,841
2025-10-15	21.850	22.100	21.100	21.210	21.210	15,460,730
2025-10-14	20.250	21.800	20.250	21.590	21.590	15,858,060
2025-10-13	20.450	20.710	19.950	20.030	20.030	10,888,660
2025-10-10	20.700	21.050	20.300	20.550	20.550	9,351,868
2025-10-09	20.850	21.600	20.510	20.740	20.740	14,472,310
2025-10-08	20.950	21.050	20.500	20.710	20.710	8,091,988
2025-10-07	21.550	21.830	20.750	20.950	20.950	8,496,584
2025-10-06	21.750	21.760	20.710	21.460	21.460	11,406,630
2025-10-03	21.750	22.220	21.600	21.660	21.660	14,253,418
2025-10-02	21.890	22.230	21.650	21.750	21.750	11,952,262
2025-10-01	22.320	22.480	21.600	21.740	21.740	16,040,193
2025-09-30	22.800	22.950	22.270	22.340	22.340	14,493,020
2025-09-29	22.300	22.950	22.110	22.690	22.690	41,824,969
2025-09-26	21.700	22.390	21.500	22.070	22.070	28,675,159
2025-09-25	21.750	22.050	21.600	21.660	21.660	14,673,496
2025-09-24	21.600	22.000	21.310	21.530	21.530	15,417,959
2025-09-23	21.850	22.180	21.390	21.510	21.510	14,824,040
2025-09-22	21.890	22.480	21.350	21.760	21.760	38,917,594
2025-09-19	22.110	22.800	21.160	21.730	21.730	74,778,518
2025-09-18	19.790	21.510	19.500	21.510	21.510	101,805,720
2025-09-17	19.790	19.900	19.500	19.550	19.550	21,415,404
2025-09-16	19.400	19.780	19.260	19.720	19.720	46,755,969
2025-09-15	19.150	19.350	18.910	19.140	19.140	28,937,439
2025-09-12	18.510	19.190	18.420	18.950	18.950	40,779,681
2025-09-11	18.600	18.980	18.320	18.400	18.400	23,613,850
2025-09-10	18.600	18.890	18.410	18.580	18.580	18,350,529
2025-09-09	18.900	19.240	18.200	18.660	18.660	41,668,289
2025-09-08	18.900	19.100	18.600	18.680	18.680	35,346,801
2025-09-05	18.120	19.110	17.800	18.720	18.720	50,935,429
2025-09-04	18.480	18.760	18.100	18.160	18.160	38,262,113
2025-09-03	17.250	18.600	17.010	18.150	18.150	73,360,809
2025-09-02	17.250	17.400	16.980	17.040	17.040	9,591,268
2025-09-01	16.900	17.250	16.700	17.130	17.130	22,598,641
2025-08-29	16.850	16.950	16.510	16.770	16.770	11,155,621
2025-08-28	16.800	16.960	16.370	16.790	16.790	14,945,876
2025-08-27	16.890	17.000	16.550	16.680	16.680	7,923,807
2025-08-26	17.150	17.230	16.850	16.890	16.890	11,323,190
2025-08-25	17.220	17.330	16.850	16.940	16.940	21,045,240
2025-08-22	17.210	17.560	17.000	17.110	17.110	53,980,840
2025-08-21	16.550	17.240	16.200	16.940	16.940	62,087,443
2025-08-20	15.900	16.600	15.900	16.420	16.420	33,616,868
2025-08-19	15.860	16.120	15.820	15.900	15.900	6,445,075
2025-08-18	15.860	15.890	15.700	15.820	15.820	2,250,161
2025-08-15	15.800	16.000	15.630	15.690	15.690	5,509,937
2025-08-13	15.840	16.100	15.700	15.750	15.750	7,147,722
2025-08-12	15.940	16.120	15.800	15.830	15.830	4,604,487
2025-08-11	16.040	16.220	15.900	16.000	16.000	8,268,568
2025-08-08	16.200	16.200	15.750	16.030	16.030	10,571,425

← NewerPage 5 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.