Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.480 | 8.300 | 7.350 | 8.070 | 8.070 | 9,183,394 |
| 2024-08-21 | 7.290 | 7.700 | 7.290 | 7.320 | 7.320 | 1,923,872 |
| 2024-08-20 | 7.290 | 7.700 | 7.150 | 7.250 | 7.250 | 1,902,641 |
| 2024-08-19 | 7.230 | 7.740 | 7.160 | 7.210 | 7.210 | 2,352,172 |
| 2024-08-16 | 7.060 | 8.030 | 7.010 | 7.230 | 7.230 | 6,861,951 |
| 2024-08-15 | 7.210 | 7.400 | 7.000 | 7.030 | 7.030 | 1,347,398 |
| 2024-08-13 | 7.500 | 7.820 | 7.100 | 7.190 | 7.190 | 2,481,270 |
| 2024-08-12 | 8.000 | 8.350 | 7.400 | 7.510 | 7.510 | 4,627,802 |
| 2024-08-09 | 7.240 | 8.020 | 7.060 | 7.790 | 7.790 | 12,305,160 |
| 2024-08-08 | 7.320 | 7.700 | 6.950 | 7.020 | 7.020 | 4,738,705 |
| 2024-08-07 | 7.710 | 8.000 | 7.250 | 7.350 | 7.350 | 3,601,159 |
| 2024-08-06 | 8.750 | 8.880 | 7.530 | 7.710 | 7.710 | 11,287,520 |
| 2024-08-05 | 7.550 | 8.250 | 7.500 | 8.250 | 8.250 | 7,656,412 |
| 2024-08-02 | 6.390 | 7.250 | 6.350 | 7.250 | 7.250 | 8,848,276 |
| 2024-08-01 | 6.190 | 6.530 | 6.010 | 6.250 | 6.250 | 3,637,170 |
| 2024-07-31 | 6.190 | 6.600 | 6.000 | 6.070 | 6.070 | 2,315,698 |
| 2024-07-30 | 6.290 | 6.600 | 6.070 | 6.140 | 6.140 | 2,631,248 |
| 2024-07-29 | 6.100 | 6.670 | 5.910 | 6.260 | 6.260 | 4,916,999 |
| 2024-07-26 | 7.340 | 7.340 | 6.000 | 6.080 | 6.080 | 12,345,700 |
| 2024-07-25 | 5.690 | 6.490 | 5.690 | 6.490 | 6.490 | 13,440,200 |
| 2024-07-24 | 4.550 | 5.510 | 4.550 | 5.490 | 5.490 | 4,372,711 |
| 2024-07-23 | 4.700 | 4.800 | 4.500 | 4.510 | 4.510 | 387,601 |
| 2024-07-22 | 4.500 | 4.750 | 4.500 | 4.620 | 4.620 | 261,300 |
| 2024-07-19 | 4.800 | 4.800 | 4.500 | 4.550 | 4.550 | 378,140 |
| 2024-07-18 | 4.610 | 4.990 | 4.610 | 4.730 | 4.730 | 522,112 |
| 2024-07-15 | 4.790 | 5.000 | 4.610 | 4.690 | 4.690 | 552,627 |
| 2024-07-12 | 4.860 | 4.970 | 4.700 | 4.710 | 4.710 | 367,188 |
| 2024-07-11 | 5.120 | 5.200 | 4.850 | 4.900 | 4.900 | 845,887 |
| 2024-07-10 | 5.390 | 5.390 | 5.110 | 5.190 | 5.190 | 753,828 |
| 2024-07-09 | 5.510 | 5.890 | 5.250 | 5.280 | 5.280 | 2,174,037 |
| 2024-07-08 | 5.730 | 5.800 | 5.460 | 5.520 | 5.520 | 749,349 |
| 2024-07-05 | 5.900 | 5.900 | 5.420 | 5.590 | 5.590 | 2,538,246 |
| 2024-07-04 | 5.200 | 6.190 | 5.170 | 5.780 | 5.780 | 8,776,033 |
| 2024-07-03 | 5.190 | 5.340 | 5.100 | 5.210 | 5.210 | 2,348,983 |
| 2024-07-02 | 4.700 | 5.380 | 4.700 | 5.130 | 5.130 | 6,408,593 |
| 2024-07-01 | 4.270 | 4.740 | 4.140 | 4.580 | 4.580 | 1,290,290 |
| 2024-06-28 | 4.220 | 4.290 | 4.110 | 4.210 | 4.210 | 18,021 |
| 2024-06-27 | 4.300 | 4.320 | 4.240 | 4.240 | 4.240 | 145,707 |
| 2024-06-26 | 4.590 | 4.590 | 4.200 | 4.250 | 4.250 | 199,378 |
| 2024-06-25 | 4.670 | 4.670 | 4.400 | 4.400 | 4.400 | 113,822 |
| 2024-06-24 | 4.400 | 4.900 | 4.400 | 4.600 | 4.600 | 536,470 |
| 2024-06-21 | 4.400 | 4.490 | 4.300 | 4.380 | 4.380 | 30,903 |
| 2024-06-20 | 4.680 | 4.680 | 4.350 | 4.480 | 4.480 | 159,453 |
| 2024-06-14 | 4.300 | 4.350 | 4.250 | 4.350 | 4.350 | 9,866 |
| 2024-06-13 | 4.400 | 4.400 | 4.240 | 4.310 | 4.310 | 52,869 |
| 2024-06-12 | 4.380 | 4.480 | 4.210 | 4.220 | 4.220 | 88,321 |
| 2024-06-11 | 4.550 | 4.550 | 4.300 | 4.300 | 4.300 | 115,754 |
| 2024-06-10 | 4.300 | 4.550 | 4.300 | 4.520 | 4.520 | 237,548 |
| 2024-06-07 | 4.260 | 4.400 | 4.200 | 4.300 | 4.300 | 103,973 |
| 2024-06-06 | 4.400 | 4.400 | 4.230 | 4.340 | 4.340 | 17,641 |
| 2024-06-05 | 4.300 | 4.390 | 4.200 | 4.290 | 4.290 | 94,033 |
| 2024-06-04 | 4.500 | 4.590 | 4.300 | 4.340 | 4.340 | 51,187 |
| 2024-06-03 | 4.410 | 4.600 | 4.410 | 4.570 | 4.570 | 291,774 |
| 2024-05-31 | 4.400 | 4.560 | 4.400 | 4.460 | 4.460 | 163,662 |
| 2024-05-30 | 4.500 | 4.500 | 4.300 | 4.350 | 4.350 | 307,418 |
| 2024-05-29 | 4.680 | 4.690 | 4.400 | 4.420 | 4.420 | 275,400 |
| 2024-05-27 | 4.760 | 4.780 | 4.550 | 4.550 | 4.550 | 262,476 |
| 2024-05-24 | 4.690 | 4.780 | 4.550 | 4.630 | 4.630 | 1,397,500 |
| 2024-05-23 | 4.790 | 4.910 | 4.560 | 4.620 | 4.620 | 2,357,500 |
| 2024-05-22 | 4.400 | 4.720 | 4.400 | 4.680 | 4.680 | 1,701,500 |
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.