Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 4.200 | 4.350 | 4.150 | 4.220 | 4.220 | 116,000 |
| 2024-02-19 | 4.700 | 4.800 | 4.100 | 4.200 | 4.200 | 953,000 |
| 2024-02-16 | 4.630 | 5.100 | 4.510 | 4.600 | 4.600 | 3,178,500 |
| 2024-02-15 | 3.900 | 4.650 | 3.900 | 4.570 | 4.570 | 1,052,500 |
| 2024-02-14 | 4.050 | 4.190 | 4.050 | 4.150 | 4.150 | 56,500 |
| 2024-02-13 | 3.820 | 4.000 | 3.800 | 3.940 | 3.940 | 57,000 |
| 2024-02-12 | 4.180 | 4.180 | 3.900 | 3.990 | 3.990 | 124,500 |
| 2024-02-09 | 4.150 | 4.150 | 4.050 | 4.070 | 4.070 | 87,000 |
| 2024-02-07 | 4.280 | 4.280 | 4.120 | 4.150 | 4.150 | 77,500 |
| 2024-02-06 | 4.190 | 4.240 | 4.180 | 4.240 | 4.240 | 7,000 |
| 2024-02-02 | 4.190 | 4.270 | 4.170 | 4.190 | 4.190 | 26,000 |
| 2024-02-01 | 4.150 | 4.180 | 4.060 | 4.180 | 4.180 | 16,500 |
| 2024-01-31 | 4.010 | 4.180 | 4.000 | 4.100 | 4.100 | 34,000 |
| 2024-01-30 | 4.100 | 4.120 | 3.960 | 4.000 | 4.000 | 227,000 |
| 2024-01-29 | 4.110 | 4.240 | 4.100 | 4.120 | 4.120 | 50,000 |
| 2024-01-26 | 4.350 | 4.350 | 4.110 | 4.190 | 4.190 | 67,000 |
| 2024-01-25 | 4.480 | 4.480 | 4.350 | 4.420 | 4.420 | 25,000 |
| 2024-01-24 | 4.270 | 4.450 | 4.260 | 4.400 | 4.400 | 22,000 |
| 2024-01-23 | 4.300 | 4.340 | 4.290 | 4.340 | 4.340 | 5,000 |
| 2024-01-22 | 4.220 | 4.290 | 4.000 | 4.250 | 4.250 | 202,500 |
| 2024-01-19 | 4.220 | 4.600 | 4.220 | 4.330 | 4.330 | 304,500 |
| 2024-01-18 | 4.300 | 4.500 | 4.300 | 4.430 | 4.430 | 22,000 |
| 2024-01-17 | 4.550 | 4.640 | 4.400 | 4.460 | 4.460 | 30,500 |
| 2024-01-16 | 4.400 | 4.660 | 4.400 | 4.640 | 4.640 | 55,000 |
| 2024-01-15 | 4.510 | 4.750 | 4.500 | 4.500 | 4.500 | 126,000 |
| 2024-01-12 | 4.840 | 4.840 | 4.540 | 4.600 | 4.600 | 133,500 |
| 2024-01-11 | 4.690 | 4.930 | 4.620 | 4.660 | 4.660 | 739,500 |
| 2024-01-10 | 4.550 | 4.800 | 4.420 | 4.500 | 4.500 | 29,500 |
| 2024-01-09 | 4.450 | 4.580 | 4.250 | 4.290 | 4.290 | 26,000 |
| 2024-01-08 | 4.500 | 4.690 | 4.500 | 4.520 | 4.520 | 19,000 |
| 2024-01-05 | 4.540 | 4.800 | 4.100 | 4.630 | 4.630 | 40,000 |
| 2024-01-04 | 4.600 | 4.600 | 4.530 | 4.540 | 4.540 | 4,500 |
| 2024-01-03 | 4.560 | 4.770 | 4.510 | 4.650 | 4.650 | 71,000 |
| 2024-01-02 | 4.700 | 4.820 | 4.670 | 4.760 | 4.760 | 257,500 |
| 2024-01-01 | 4.650 | 4.800 | 4.600 | 4.780 | 4.780 | 507,000 |
| 2023-12-29 | 4.620 | 4.700 | 4.520 | 4.610 | 4.610 | 18,000 |
| 2023-12-28 | 4.500 | 4.730 | 4.410 | 4.510 | 4.510 | 412,000 |
| 2023-12-27 | 4.160 | 4.470 | 4.160 | 4.360 | 4.360 | 29,000 |
| 2023-12-26 | 4.460 | 4.460 | 4.220 | 4.280 | 4.280 | 64,500 |
| 2023-12-22 | 4.600 | 4.750 | 4.450 | 4.470 | 4.470 | 160,500 |
| 2023-12-21 | 4.450 | 4.640 | 4.410 | 4.510 | 4.510 | 89,500 |
| 2023-12-20 | 4.500 | 4.650 | 4.300 | 4.360 | 4.360 | 285,500 |
| 2023-12-19 | 4.880 | 4.940 | 4.350 | 4.450 | 4.450 | 873,000 |
| 2023-12-18 | 5.050 | 5.200 | 4.750 | 4.810 | 4.810 | 958,000 |
| 2023-12-15 | 5.010 | 5.470 | 4.950 | 5.010 | 5.010 | 4,769,500 |
| 2023-12-14 | 4.650 | 5.300 | 4.650 | 5.000 | 5.000 | 2,429,000 |
| 2023-12-13 | 4.790 | 4.850 | 4.640 | 4.660 | 4.660 | 702,500 |
| 2023-12-12 | 4.800 | 4.900 | 4.800 | 4.820 | 4.820 | 424,500 |
| 2023-12-11 | 4.950 | 4.950 | 4.800 | 4.810 | 4.810 | 370,500 |
| 2023-12-08 | 5.080 | 5.100 | 4.770 | 4.910 | 4.910 | 2,409,000 |
| 2023-12-07 | 4.930 | 5.150 | 4.870 | 5.000 | 5.000 | 1,952,000 |
| 2023-12-06 | 4.550 | 4.900 | 4.550 | 4.850 | 4.850 | 948,500 |
| 2023-12-05 | 4.610 | 4.820 | 4.550 | 4.720 | 4.720 | 466,500 |
| 2023-12-04 | 4.580 | 4.850 | 4.500 | 4.750 | 4.750 | 557,500 |
| 2023-12-01 | 4.520 | 4.780 | 4.500 | 4.510 | 4.510 | 289,000 |
| 2023-11-30 | 4.740 | 4.810 | 4.480 | 4.510 | 4.510 | 446,500 |
| 2023-11-29 | 4.980 | 4.980 | 4.510 | 4.690 | 4.690 | 278,500 |
| 2023-11-28 | 4.850 | 5.150 | 4.700 | 4.840 | 4.840 | 1,493,500 |
| 2023-11-27 | 4.730 | 4.850 | 4.720 | 4.770 | 4.770 | 394,000 |
| 2023-11-24 | 4.750 | 4.870 | 4.750 | 4.850 | 4.850 | 52,500 |
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.