Fauji Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 10.880 | 11.610 | 10.880 | 11.610 | 11.610 | 70,721,695 |
| 2024-11-14 | 10.150 | 10.700 | 10.150 | 10.550 | 10.550 | 24,679,080 |
| 2024-11-13 | 10.270 | 10.390 | 10.100 | 10.250 | 10.250 | 8,822,296 |
| 2024-11-12 | 10.580 | 10.580 | 10.210 | 10.250 | 10.250 | 8,399,646 |
| 2024-11-11 | 10.690 | 10.800 | 10.310 | 10.470 | 10.470 | 14,553,450 |
| 2024-11-08 | 10.610 | 10.870 | 10.510 | 10.630 | 10.630 | 16,974,740 |
| 2024-11-07 | 10.400 | 10.670 | 10.400 | 10.470 | 10.470 | 7,670,208 |
| 2024-11-06 | 10.640 | 10.960 | 10.400 | 10.540 | 10.540 | 30,391,080 |
| 2024-11-05 | 10.290 | 10.680 | 10.170 | 10.570 | 10.570 | 32,398,090 |
| 2024-11-04 | 10.200 | 10.450 | 10.100 | 10.130 | 10.130 | 11,580,400 |
| 2024-11-01 | 9.980 | 10.340 | 9.850 | 10.190 | 10.190 | 13,614,880 |
| 2024-10-31 | 10.200 | 10.280 | 9.860 | 9.960 | 9.960 | 14,721,130 |
| 2024-10-30 | 10.650 | 10.750 | 10.040 | 10.160 | 10.160 | 19,474,689 |
| 2024-10-29 | 10.730 | 10.880 | 10.450 | 10.590 | 10.590 | 24,810,189 |
| 2024-10-28 | 10.480 | 10.700 | 10.250 | 10.440 | 10.440 | 53,645,672 |
| 2024-10-25 | 9.300 | 10.190 | 9.160 | 10.010 | 10.010 | 57,561,820 |
| 2024-10-24 | 9.200 | 9.400 | 9.120 | 9.230 | 9.230 | 9,362,041 |
| 2024-10-23 | 9.190 | 9.300 | 8.980 | 9.110 | 9.110 | 5,561,681 |
| 2024-10-22 | 9.470 | 9.690 | 9.020 | 9.110 | 9.110 | 26,100,949 |
| 2024-10-21 | 9.100 | 9.470 | 8.930 | 9.360 | 9.360 | 12,308,490 |
| 2024-10-18 | 9.280 | 9.350 | 8.880 | 8.930 | 8.930 | 10,759,640 |
| 2024-10-17 | 8.800 | 9.710 | 8.800 | 9.340 | 9.340 | 57,329,461 |
| 2024-10-16 | 8.610 | 8.850 | 8.520 | 8.710 | 8.710 | 7,530,309 |
| 2024-10-15 | 8.640 | 8.640 | 8.510 | 8.590 | 8.590 | 2,400,534 |
| 2024-10-14 | 8.530 | 8.650 | 8.510 | 8.520 | 8.520 | 1,043,707 |
| 2024-10-11 | 8.530 | 8.680 | 8.480 | 8.520 | 8.520 | 2,911,543 |
| 2024-10-10 | 8.600 | 8.790 | 8.520 | 8.550 | 8.550 | 2,174,206 |
| 2024-10-09 | 8.570 | 8.780 | 8.550 | 8.600 | 8.600 | 2,560,823 |
| 2024-10-08 | 8.670 | 8.790 | 8.520 | 8.570 | 8.570 | 3,799,576 |
| 2024-10-07 | 8.550 | 8.730 | 8.500 | 8.630 | 8.630 | 2,047,816 |
| 2024-10-04 | 8.480 | 8.700 | 8.480 | 8.530 | 8.530 | 1,679,830 |
| 2024-10-03 | 8.480 | 8.600 | 8.480 | 8.530 | 8.530 | 1,725,343 |
| 2024-10-02 | 8.500 | 8.700 | 8.440 | 8.500 | 8.500 | 3,073,266 |
| 2024-10-01 | 8.460 | 8.660 | 8.450 | 8.560 | 8.560 | 1,983,178 |
| 2024-09-30 | 8.800 | 8.800 | 8.410 | 8.450 | 8.450 | 1,989,382 |
| 2024-09-27 | 8.800 | 8.800 | 8.440 | 8.480 | 8.480 | 4,504,179 |
| 2024-09-26 | 8.900 | 8.940 | 8.670 | 8.740 | 8.740 | 2,922,535 |
| 2024-09-25 | 8.750 | 8.950 | 8.740 | 8.880 | 8.880 | 3,120,517 |
| 2024-09-24 | 8.700 | 8.890 | 8.600 | 8.790 | 8.790 | 2,789,111 |
| 2024-09-23 | 8.760 | 8.920 | 8.470 | 8.750 | 8.750 | 5,673,174 |
| 2024-09-20 | 8.900 | 8.990 | 8.730 | 8.800 | 8.800 | 3,003,042 |
| 2024-09-19 | 8.950 | 9.050 | 8.750 | 8.800 | 8.800 | 2,949,803 |
| 2024-09-18 | 9.130 | 9.170 | 8.900 | 8.920 | 8.920 | 3,315,403 |
| 2024-09-16 | 9.150 | 9.280 | 9.000 | 9.040 | 9.040 | 3,114,237 |
| 2024-09-13 | 9.350 | 9.350 | 9.050 | 9.080 | 9.080 | 7,583,631 |
| 2024-09-12 | 9.100 | 9.350 | 9.050 | 9.150 | 9.150 | 4,620,394 |
| 2024-09-11 | 9.340 | 9.390 | 9.060 | 9.080 | 9.080 | 5,679,424 |
| 2024-09-10 | 9.440 | 9.570 | 9.210 | 9.330 | 9.330 | 8,260,729 |
| 2024-09-09 | 9.590 | 9.670 | 9.250 | 9.440 | 9.440 | 15,599,680 |
| 2024-09-06 | 9.280 | 9.830 | 9.150 | 9.520 | 9.520 | 46,705,711 |
| 2024-09-05 | 8.860 | 9.270 | 8.860 | 9.030 | 9.030 | 14,765,720 |
| 2024-09-04 | 8.800 | 9.080 | 8.710 | 8.830 | 8.830 | 9,505,625 |
| 2024-09-03 | 8.710 | 8.880 | 8.630 | 8.710 | 8.710 | 2,620,649 |
| 2024-09-02 | 8.950 | 9.050 | 8.660 | 8.700 | 8.700 | 7,557,232 |
| 2024-08-30 | 9.400 | 9.400 | 8.850 | 8.910 | 8.910 | 13,436,020 |
| 2024-08-29 | 9.080 | 9.300 | 9.030 | 9.150 | 9.150 | 18,201,900 |
| 2024-08-28 | 8.550 | 9.210 | 8.500 | 8.920 | 8.920 | 39,280,113 |
| 2024-08-27 | 8.560 | 8.680 | 8.470 | 8.530 | 8.530 | 3,816,032 |
| 2024-08-26 | 8.660 | 8.750 | 8.480 | 8.560 | 8.560 | 9,102,250 |
| 2024-08-23 | 8.660 | 8.700 | 8.500 | 8.560 | 8.560 | 3,385,812 |
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.