Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.260 | 4.480 | 4.210 | 4.400 | 4.400 | 182,500 |
| 2024-05-20 | 4.300 | 4.390 | 4.250 | 4.310 | 4.310 | 210,500 |
| 2024-05-17 | 4.430 | 4.430 | 4.260 | 4.350 | 4.350 | 186,000 |
| 2024-05-16 | 4.370 | 4.500 | 4.300 | 4.330 | 4.330 | 205,500 |
| 2024-05-15 | 4.600 | 4.650 | 4.400 | 4.400 | 4.400 | 576,500 |
| 2024-05-14 | 4.440 | 4.630 | 4.400 | 4.530 | 4.530 | 1,002,000 |
| 2024-05-13 | 4.100 | 4.470 | 4.010 | 4.360 | 4.360 | 699,000 |
| 2024-05-10 | 4.140 | 4.190 | 4.110 | 4.110 | 4.110 | 62,000 |
| 2024-05-09 | 4.000 | 4.150 | 4.000 | 4.060 | 4.060 | 82,500 |
| 2024-05-08 | 4.100 | 4.140 | 4.000 | 4.070 | 4.070 | 46,000 |
| 2024-05-07 | 4.060 | 4.130 | 4.040 | 4.100 | 4.100 | 86,000 |
| 2024-05-06 | 4.050 | 4.190 | 4.050 | 4.100 | 4.100 | 52,500 |
| 2024-05-03 | 4.050 | 4.080 | 4.050 | 4.050 | 4.050 | 245,000 |
| 2024-05-02 | 4.100 | 4.120 | 3.990 | 4.000 | 4.000 | 902,000 |
| 2024-04-30 | 4.120 | 4.230 | 4.120 | 4.150 | 4.150 | 14,000 |
| 2024-04-29 | 4.280 | 4.440 | 4.100 | 4.210 | 4.210 | 242,000 |
| 2024-04-26 | 4.150 | 4.330 | 4.100 | 4.280 | 4.280 | 262,500 |
| 2024-04-25 | 4.230 | 4.270 | 4.170 | 4.190 | 4.190 | 80,500 |
| 2024-04-24 | 4.200 | 4.220 | 4.150 | 4.200 | 4.200 | 135,000 |
| 2024-04-23 | 4.190 | 4.200 | 4.000 | 4.150 | 4.150 | 62,500 |
| 2024-04-22 | 4.090 | 4.260 | 4.000 | 4.120 | 4.120 | 173,000 |
| 2024-04-19 | 4.020 | 4.090 | 4.000 | 4.070 | 4.070 | 20,500 |
| 2024-04-18 | 4.080 | 4.100 | 4.000 | 4.070 | 4.070 | 105,000 |
| 2024-04-17 | 4.090 | 4.250 | 4.000 | 4.140 | 4.140 | 45,000 |
| 2024-04-16 | 4.050 | 4.090 | 4.000 | 4.010 | 4.010 | 25,500 |
| 2024-04-15 | 4.000 | 4.090 | 3.920 | 4.040 | 4.040 | 53,000 |
| 2024-04-09 | 4.000 | 4.000 | 3.800 | 3.940 | 3.940 | 150,500 |
| 2024-04-08 | 4.080 | 4.080 | 3.900 | 4.050 | 4.050 | 69,000 |
| 2024-04-04 | 4.010 | 4.060 | 3.920 | 4.060 | 4.060 | 58,000 |
| 2024-04-03 | 4.000 | 4.040 | 3.950 | 4.000 | 4.000 | 22,000 |
| 2024-04-02 | 3.990 | 4.010 | 3.900 | 4.000 | 4.000 | 23,500 |
| 2024-04-01 | 4.010 | 4.080 | 4.000 | 4.040 | 4.040 | 23,000 |
| 2024-03-29 | 4.040 | 4.050 | 4.000 | 4.010 | 4.010 | 65,500 |
| 2024-03-28 | 4.020 | 4.040 | 4.000 | 4.030 | 4.030 | 70,500 |
| 2024-03-27 | 4.040 | 4.130 | 4.040 | 4.120 | 4.120 | 8,500 |
| 2024-03-26 | 4.040 | 4.130 | 4.030 | 4.130 | 4.130 | 14,000 |
| 2024-03-25 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,000 |
| 2024-03-22 | 4.000 | 4.100 | 4.000 | 4.010 | 4.010 | 30,000 |
| 2024-03-21 | 4.080 | 4.100 | 4.020 | 4.070 | 4.070 | 62,000 |
| 2024-03-20 | 4.120 | 4.210 | 4.100 | 4.140 | 4.140 | 26,500 |
| 2024-03-19 | 4.060 | 4.380 | 4.010 | 4.120 | 4.120 | 112,000 |
| 2024-03-18 | 4.100 | 4.100 | 4.020 | 4.040 | 4.040 | 28,500 |
| 2024-03-15 | 4.080 | 4.100 | 3.950 | 4.010 | 4.010 | 191,000 |
| 2024-03-14 | 4.040 | 4.270 | 4.040 | 4.090 | 4.090 | 5,500 |
| 2024-03-13 | 4.120 | 4.240 | 4.010 | 4.030 | 4.030 | 44,500 |
| 2024-03-12 | 4.300 | 4.300 | 4.110 | 4.120 | 4.120 | 21,000 |
| 2024-03-11 | 4.100 | 4.390 | 4.050 | 4.250 | 4.250 | 223,000 |
| 2024-03-08 | 4.030 | 4.100 | 4.020 | 4.080 | 4.080 | 50,500 |
| 2024-03-07 | 4.190 | 4.190 | 3.850 | 4.180 | 4.180 | 161,000 |
| 2024-03-06 | 4.120 | 4.140 | 4.100 | 4.110 | 4.110 | 31,000 |
| 2024-03-05 | 4.200 | 4.200 | 4.120 | 4.170 | 4.170 | 21,000 |
| 2024-03-04 | 4.200 | 4.200 | 4.140 | 4.190 | 4.190 | 20,000 |
| 2024-03-01 | 4.180 | 4.200 | 4.100 | 4.180 | 4.180 | 70,000 |
| 2024-02-29 | 4.110 | 4.190 | 4.110 | 4.150 | 4.150 | 19,500 |
| 2024-02-28 | 4.290 | 4.300 | 4.150 | 4.190 | 4.190 | 54,500 |
| 2024-02-27 | 4.050 | 4.150 | 4.040 | 4.100 | 4.100 | 128,500 |
| 2024-02-26 | 4.310 | 4.430 | 4.000 | 4.060 | 4.060 | 1,161,500 |
| 2024-02-23 | 4.200 | 4.380 | 4.200 | 4.280 | 4.280 | 200,500 |
| 2024-02-22 | 4.570 | 4.570 | 4.210 | 4.320 | 4.320 | 792,500 |
| 2024-02-21 | 4.230 | 4.400 | 4.200 | 4.370 | 4.370 | 349,500 |
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.