Fauji Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	14.800	14.890	14.650	14.750	14.750	6,160,890
2025-02-10	14.400	14.730	14.010	14.660	14.660	7,849,491
2025-02-07	14.640	14.640	14.000	14.340	14.340	8,039,603
2025-02-06	15.000	15.100	14.500	14.530	14.530	10,484,040
2025-02-04	15.400	15.540	14.930	14.980	14.980	7,255,010
2025-02-03	15.800	15.820	15.350	15.410	15.410	7,344,217
2025-01-31	15.860	16.100	15.600	15.740	15.740	14,330,870
2025-01-30	15.800	15.860	15.490	15.760	15.760	8,672,182
2025-01-29	15.600	15.970	15.450	15.600	15.600	12,818,730
2025-01-28	16.250	16.570	15.370	15.590	15.590	26,339,311
2025-01-27	16.980	16.990	16.250	16.290	16.290	9,249,923
2025-01-24	17.070	17.200	16.720	16.810	16.810	14,581,410
2025-01-23	16.520	17.120	16.300	16.860	16.860	22,111,600
2025-01-22	16.990	17.020	16.400	16.450	16.450	18,649,891
2025-01-21	17.300	17.440	16.820	16.910	16.910	13,402,700
2025-01-20	17.250	17.630	17.070	17.150	17.150	14,482,600
2025-01-17	17.000	17.350	16.790	17.210	17.210	16,809,920
2025-01-16	17.010	17.590	16.900	16.980	16.980	16,116,910
2025-01-15	17.550	17.800	16.890	17.100	17.100	17,813,000
2025-01-14	17.750	17.800	17.350	17.420	17.420	15,314,740
2025-01-13	17.410	17.750	17.020	17.660	17.660	23,152,420
2025-01-10	16.650	17.430	16.110	17.090	17.090	31,850,289
2025-01-09	17.640	17.700	16.490	16.650	16.650	25,945,539
2025-01-08	18.150	18.640	17.400	17.640	17.640	34,830,809
2025-01-07	18.430	18.580	17.160	18.050	18.050	36,987,539
2025-01-06	19.600	19.800	18.030	18.410	18.410	47,302,281
2025-01-03	19.300	19.670	19.010	19.320	19.320	48,486,152
2025-01-02	17.920	19.650	17.900	19.240	19.240	89,478,719
2025-01-01	18.080	18.740	18.000	18.290	18.290	33,701,121
2024-12-31	17.260	18.400	17.000	17.930	17.930	55,744,727
2024-12-30	17.770	17.770	17.100	17.260	17.260	29,105,471
2024-12-27	16.580	17.990	16.400	17.080	17.080	104,428,602
2024-12-26	15.050	16.450	14.900	16.390	16.390	93,341,109
2024-12-24	14.740	15.470	14.260	14.950	14.950	67,135,758
2024-12-23	13.290	14.490	13.290	14.490	14.490	35,018,930
2024-12-20	12.750	13.280	12.160	13.170	13.170	20,644,270
2024-12-19	13.650	13.950	12.510	12.750	12.750	24,691,490
2024-12-18	14.630	14.830	13.810	13.900	13.900	21,856,910
2024-12-17	15.000	15.110	14.520	14.600	14.600	27,244,660
2024-12-16	15.050	15.330	14.720	14.890	14.890	33,958,473
2024-12-13	15.600	15.600	14.850	15.000	15.000	47,559,738
2024-12-12	15.170	15.280	14.610	15.020	15.020	49,273,859
2024-12-11	13.950	14.980	13.750	14.900	14.900	57,124,488
2024-12-10	14.250	14.830	13.020	13.700	13.700	60,850,820
2024-12-09	14.000	14.390	13.550	14.140	14.140	30,064,641
2024-12-06	14.540	14.540	13.900	14.030	14.030	27,250,180
2024-12-05	13.460	14.560	13.410	14.390	14.390	56,131,719
2024-12-04	13.700	13.760	13.280	13.460	13.460	17,628,670
2024-12-03	13.700	14.050	13.200	13.600	13.600	42,793,781
2024-12-02	12.710	13.740	12.400	13.620	13.620	68,325,508
2024-11-29	12.830	12.900	12.550	12.660	12.660	19,271,779
2024-11-28	12.900	13.020	12.610	12.740	12.740	38,903,520
2024-11-27	12.440	12.940	12.010	12.820	12.820	54,248,941
2024-11-26	12.510	12.600	11.800	11.860	11.860	54,116,781
2024-11-25	11.680	12.480	11.450	12.260	12.260	40,919,422
2024-11-22	11.600	12.360	11.400	11.740	11.740	77,697,367
2024-11-21	11.400	11.700	11.150	11.470	11.470	25,303,680
2024-11-20	11.480	11.700	11.100	11.350	11.350	25,797,881
2024-11-19	11.580	11.700	11.400	11.460	11.460	17,475,289
2024-11-18	11.670	11.940	11.400	11.550	11.550	60,498,160

← NewerPage 8 of 21 · 1,245 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.