Fauji Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.340	14.340	14.000	14.340	14.340	8,483,616
2025-05-09	12.100	13.200	11.250	13.040	13.040	10,686,208
2025-05-08	13.610	13.990	12.190	12.210	12.210	13,416,960
2025-05-07	13.210	14.140	13.210	13.540	13.540	15,454,810
2025-05-06	15.190	15.190	14.550	14.630	14.630	3,910,695
2025-05-05	15.000	15.000	14.550	14.890	14.890	3,442,100
2025-05-02	14.550	15.080	14.550	14.790	14.790	6,078,428
2025-04-30	14.870	14.920	14.110	14.210	14.210	11,765,920
2025-04-29	14.800	15.250	14.620	14.960	14.960	6,548,641
2025-04-28	15.400	15.590	14.790	14.820	14.820	5,925,664
2025-04-25	15.510	15.730	15.060	15.410	15.410	10,863,770
2025-04-24	15.610	15.860	15.400	15.520	15.520	9,722,862
2025-04-23	16.210	16.390	15.800	15.900	15.900	17,537,660
2025-04-22	16.380	16.590	16.070	16.180	16.180	16,709,520
2025-04-21	15.660	16.650	15.600	16.300	16.300	27,776,859
2025-04-18	15.850	15.850	15.600	15.660	15.660	3,856,895
2025-04-17	15.800	16.040	15.700	15.750	15.750	6,949,976
2025-04-16	15.980	16.390	15.850	15.910	15.910	25,268,490
2025-04-15	15.610	15.960	15.390	15.810	15.810	15,546,590
2025-04-14	15.250	15.630	15.250	15.390	15.390	7,875,347
2025-04-11	15.250	15.490	15.080	15.150	15.150	4,426,481
2025-04-10	15.450	15.490	15.250	15.420	15.420	5,902,138
2025-04-09	15.230	15.230	14.650	14.880	14.880	5,716,417
2025-04-08	15.250	15.580	15.170	15.240	15.240	5,978,676
2025-04-07	15.880	15.880	14.420	15.120	15.120	12,303,640
2025-04-04	16.120	16.640	15.880	16.020	16.020	17,108,160
2025-04-03	16.140	16.330	15.820	16.120	16.120	4,133,701
2025-03-27	16.000	16.290	15.860	16.140	16.140	4,631,923
2025-03-26	16.410	16.410	16.010	16.070	16.070	6,292,574
2025-03-25	16.290	16.350	16.010	16.110	16.110	6,798,041
2025-03-24	16.690	16.710	16.250	16.320	16.320	7,513,795
2025-03-21	16.190	16.900	16.100	16.610	16.610	26,352,529
2025-03-20	16.200	16.490	16.100	16.170	16.170	9,546,891
2025-03-19	16.250	16.480	15.890	16.150	16.150	10,562,290
2025-03-18	16.400	16.400	16.000	16.150	16.150	7,097,043
2025-03-17	16.380	16.550	16.110	16.260	16.260	17,460,289
2025-03-14	15.420	16.210	15.350	16.060	16.060	25,615,131
2025-03-13	14.820	15.450	14.820	15.220	15.220	9,654,737
2025-03-12	14.860	14.990	14.740	14.810	14.810	2,572,660
2025-03-11	15.010	15.140	14.810	14.850	14.850	1,884,669
2025-03-10	15.250	15.250	14.970	15.010	15.010	2,401,567
2025-03-07	15.010	15.500	15.010	15.160	15.160	6,309,542
2025-03-06	14.680	14.900	14.500	14.840	14.840	2,681,849
2025-03-05	14.690	14.880	14.620	14.680	14.680	1,235,395
2025-03-04	14.630	14.850	14.420	14.670	14.670	1,975,615
2025-03-03	14.850	14.970	14.490	14.610	14.610	2,662,071
2025-02-28	15.150	15.290	14.830	14.860	14.860	4,429,889
2025-02-27	15.180	15.350	15.100	15.180	15.180	4,110,489
2025-02-26	15.300	15.460	15.080	15.120	15.120	2,989,611
2025-02-25	15.460	15.650	15.300	15.340	15.340	4,094,210
2025-02-24	15.500	15.700	15.300	15.450	15.450	5,488,467
2025-02-21	15.400	16.150	15.350	15.540	15.540	18,162,461
2025-02-20	15.200	15.660	15.130	15.390	15.390	11,510,080
2025-02-19	14.980	15.290	14.710	15.100	15.100	7,648,750
2025-02-18	14.730	15.150	14.400	14.840	14.840	7,430,042
2025-02-17	15.000	15.130	14.580	14.690	14.690	3,785,605
2025-02-14	15.240	15.460	14.890	14.950	14.950	4,241,621
2025-02-13	14.850	15.510	14.630	15.240	15.240	20,173,350
2025-02-12	14.850	14.940	14.600	14.670	14.670	3,737,279
2025-02-11	14.800	14.890	14.650	14.750	14.750	6,160,890

← NewerPage 7 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.