Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 4.990 | 4.990 | 4.800 | 4.850 | 4.850 | 152,500 |
| 2023-11-22 | 5.250 | 5.290 | 4.750 | 4.830 | 4.830 | 4,886,000 |
| 2023-11-21 | 5.050 | 5.190 | 4.750 | 5.030 | 5.030 | 1,430,000 |
| 2023-11-20 | 5.260 | 5.500 | 4.810 | 4.910 | 4.910 | 5,169,000 |
| 2023-11-17 | 4.300 | 5.300 | 4.270 | 5.260 | 5.260 | 5,964,000 |
| 2023-11-16 | 4.200 | 4.380 | 4.170 | 4.300 | 4.300 | 714,000 |
| 2023-11-15 | 4.180 | 4.420 | 4.170 | 4.360 | 4.360 | 148,000 |
| 2023-11-14 | 4.390 | 4.390 | 4.220 | 4.330 | 4.330 | 349,000 |
| 2023-11-13 | 4.100 | 4.400 | 4.010 | 4.260 | 4.260 | 595,000 |
| 2023-11-10 | 4.100 | 4.190 | 4.000 | 4.100 | 4.100 | 167,000 |
| 2023-11-08 | 4.200 | 4.200 | 4.000 | 4.010 | 4.010 | 162,500 |
| 2023-11-07 | 4.180 | 4.240 | 4.100 | 4.100 | 4.100 | 187,000 |
| 2023-11-06 | 4.050 | 4.190 | 3.990 | 4.150 | 4.150 | 526,500 |
| 2023-11-03 | 3.990 | 4.040 | 3.900 | 3.940 | 3.940 | 89,500 |
| 2023-11-02 | 3.900 | 3.990 | 3.850 | 3.950 | 3.950 | 311,500 |
| 2023-11-01 | 3.900 | 3.990 | 3.900 | 3.990 | 3.990 | 18,000 |
| 2023-10-31 | 4.000 | 4.060 | 3.920 | 3.940 | 3.940 | 98,500 |
| 2023-10-30 | 3.900 | 4.210 | 3.900 | 4.000 | 4.000 | 27,500 |
| 2023-10-27 | 4.000 | 4.000 | 3.910 | 3.930 | 3.930 | 56,500 |
| 2023-10-26 | 3.910 | 3.950 | 3.910 | 3.910 | 3.910 | 4,500 |
| 2023-10-25 | 4.060 | 4.070 | 3.890 | 3.910 | 3.910 | 82,500 |
| 2023-10-24 | 4.170 | 4.170 | 4.000 | 4.000 | 4.000 | 26,000 |
| 2023-10-23 | 4.040 | 4.110 | 4.000 | 4.000 | 4.000 | 195,500 |
| 2023-10-20 | 4.150 | 4.150 | 3.850 | 3.860 | 3.860 | 218,000 |
| 2023-10-19 | 4.150 | 4.240 | 4.100 | 4.100 | 4.100 | 152,000 |
| 2023-10-18 | 4.050 | 4.070 | 3.950 | 4.040 | 4.040 | 179,500 |
| 2023-10-17 | 4.000 | 4.050 | 3.850 | 3.860 | 3.860 | 321,500 |
| 2023-10-16 | 4.000 | 4.000 | 3.950 | 3.960 | 3.960 | 52,500 |
| 2023-10-13 | 3.990 | 4.080 | 3.900 | 4.010 | 4.010 | 9,000 |
| 2023-10-12 | 3.980 | 4.050 | 3.900 | 3.930 | 3.930 | 75,000 |
| 2023-10-11 | 3.830 | 3.900 | 3.820 | 3.820 | 3.820 | 25,500 |
| 2023-10-10 | 3.800 | 3.930 | 3.800 | 3.800 | 3.800 | 22,500 |
| 2023-10-09 | 3.840 | 3.840 | 3.800 | 3.810 | 3.810 | 7,000 |
| 2023-10-06 | 3.850 | 3.850 | 3.790 | 3.840 | 3.840 | 3,500 |
| 2023-10-05 | 3.880 | 3.880 | 3.750 | 3.750 | 3.750 | 51,500 |
| 2023-10-04 | 3.770 | 3.770 | 3.750 | 3.750 | 3.750 | 37,500 |
| 2023-10-03 | 3.920 | 3.930 | 3.750 | 3.870 | 3.870 | 15,500 |
| 2023-10-02 | 3.810 | 3.810 | 3.750 | 3.760 | 3.760 | 35,500 |
| 2023-09-28 | 4.090 | 4.090 | 4.080 | 4.080 | 4.080 | 1,500 |
| 2023-09-27 | 3.810 | 4.000 | 3.750 | 3.960 | 3.960 | 26,000 |
| 2023-09-26 | 3.950 | 4.050 | 3.790 | 3.900 | 3.900 | 14,000 |
| 2023-09-25 | 3.750 | 4.000 | 3.750 | 3.980 | 3.980 | 83,000 |
| 2023-09-22 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 1,500 |
| 2023-09-21 | 3.750 | 3.790 | 3.750 | 3.790 | 3.790 | 56,500 |
| 2023-09-20 | 3.750 | 3.760 | 3.750 | 3.750 | 3.750 | 4,000 |
| 2023-09-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,500 |
| 2023-09-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,000 |
| 2023-09-15 | 3.750 | 3.860 | 3.750 | 3.750 | 3.750 | 23,000 |
| 2023-09-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 15,500 |
| 2023-09-13 | 3.760 | 3.760 | 3.750 | 3.760 | 3.760 | 15,000 |
| 2023-09-12 | 3.840 | 3.850 | 3.840 | 3.840 | 3.840 | 6,000 |
| 2023-09-11 | 3.760 | 3.770 | 3.750 | 3.760 | 3.760 | 35,000 |
| 2023-09-08 | 3.750 | 3.750 | 3.650 | 3.750 | 3.750 | 26,500 |
| 2023-09-07 | 3.670 | 3.710 | 3.670 | 3.700 | 3.700 | 51,000 |
| 2023-09-06 | 3.650 | 3.700 | 3.650 | 3.700 | 3.700 | 31,500 |
| 2023-09-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 6,000 |
| 2023-09-04 | 3.670 | 3.670 | 3.650 | 3.660 | 3.660 | 18,000 |
| 2023-09-01 | 3.780 | 3.780 | 3.620 | 3.680 | 3.680 | 8,000 |
| 2023-08-31 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 17,500 |
| 2023-08-30 | 3.700 | 3.800 | 3.620 | 3.800 | 3.800 | 13,000 |
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.