Fauji Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	15.880	16.400	15.800	16.040	16.040	23,971,113
2025-08-06	15.550	15.880	15.520	15.760	15.760	9,201,336
2025-08-05	15.440	15.620	15.410	15.500	15.500	4,266,382
2025-08-04	15.400	15.550	15.360	15.420	15.420	2,427,354
2025-08-01	15.400	15.650	15.250	15.360	15.360	4,760,504
2025-07-31	15.550	15.670	15.320	15.400	15.400	5,550,444
2025-07-30	15.740	15.810	15.150	15.480	15.480	6,072,051
2025-07-29	16.040	16.190	15.560	15.650	15.650	7,766,346
2025-07-28	16.390	16.450	16.040	16.070	16.070	6,323,932
2025-07-25	15.970	16.850	15.850	16.290	16.290	48,876,899
2025-07-24	15.760	15.860	15.620	15.680	15.680	3,051,028
2025-07-23	15.800	15.850	15.680	15.750	15.750	3,520,872
2025-07-22	15.650	15.900	15.650	15.780	15.780	2,868,948
2025-07-21	15.570	15.860	15.450	15.710	15.710	4,878,115
2025-07-18	15.700	15.800	15.530	15.570	15.570	3,503,053
2025-07-17	15.700	16.070	15.650	15.700	15.700	8,896,607
2025-07-16	15.700	15.910	15.490	15.700	15.700	4,091,327
2025-07-15	15.960	16.050	15.600	15.640	15.640	6,513,793
2025-07-14	15.820	16.170	15.820	15.980	15.980	8,604,674
2025-07-11	15.920	16.080	15.760	15.820	15.820	4,682,742
2025-07-10	16.020	16.110	15.890	15.920	15.920	3,922,332
2025-07-09	16.130	16.380	15.950	16.000	16.000	7,747,348
2025-07-08	15.920	16.250	15.750	16.070	16.070	13,021,310
2025-07-07	15.990	16.140	15.880	15.980	15.980	8,496,217
2025-07-04	16.050	16.090	15.800	15.990	15.990	5,318,032
2025-07-03	16.190	16.260	15.910	16.030	16.030	11,664,107
2025-07-02	15.930	16.180	15.630	16.070	16.070	13,268,853
2025-07-01	15.450	15.940	15.450	15.760	15.760	10,539,080
2025-06-30	15.460	15.640	15.250	15.480	15.480	6,788,007
2025-06-27	15.200	15.490	15.100	15.220	15.220	4,862,359
2025-06-26	15.300	15.550	15.020	15.070	15.070	5,539,739
2025-06-25	15.200	15.700	15.090	15.280	15.280	8,109,102
2025-06-24	15.000	15.210	14.510	15.180	15.180	11,027,350
2025-06-23	14.800	14.860	13.650	13.830	13.830	9,110,354
2025-06-20	15.100	15.290	15.010	15.100	15.100	3,260,556
2025-06-19	15.550	15.710	15.000	15.060	15.060	6,262,688
2025-06-18	15.700	15.700	15.320	15.430	15.430	5,532,009
2025-06-17	15.650	16.030	15.650	15.710	15.710	4,999,639
2025-06-16	15.780	15.950	15.570	15.700	15.700	8,151,338
2025-06-13	16.000	16.150	15.650	15.780	15.780	12,160,392
2025-06-12	16.570	16.720	16.050	16.120	16.120	13,951,637
2025-06-11	17.300	17.300	16.260	16.570	16.570	35,886,149
2025-06-10	17.260	17.650	17.100	17.300	17.300	30,082,039
2025-06-05	16.990	17.290	16.750	17.050	17.050	37,050,317
2025-06-04	16.370	17.080	16.000	16.750	16.750	51,388,379
2025-06-03	15.870	16.390	15.860	16.190	16.190	24,373,609
2025-06-02	16.000	16.350	15.760	15.860	15.860	18,658,211
2025-05-30	15.600	16.040	15.510	15.860	15.860	19,847,564
2025-05-29	15.260	15.760	15.260	15.550	15.550	8,023,454
2025-05-27	15.560	15.570	15.220	15.290	15.290	6,316,637
2025-05-26	15.590	15.880	15.400	15.490	15.490	9,147,465
2025-05-23	15.550	15.850	15.360	15.570	15.570	7,124,771
2025-05-22	15.700	15.990	15.470	15.520	15.520	11,243,692
2025-05-21	15.920	15.980	15.620	15.660	15.660	13,362,580
2025-05-20	16.380	16.400	15.720	15.810	15.810	30,264,150
2025-05-19	15.250	16.490	15.150	16.280	16.280	60,601,551
2025-05-16	15.250	15.550	15.050	15.170	15.170	15,918,280
2025-05-15	14.800	15.230	14.500	15.070	15.070	11,973,830
2025-05-14	14.650	14.850	14.420	14.680	14.680	8,167,618
2025-05-13	14.500	14.660	13.970	14.490	14.490	11,314,860

← NewerPage 6 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.