Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 3.700 | 3.800 | 3.620 | 3.800 | 3.800 | 13,000 |
| 2023-08-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 9,000 |
| 2023-08-28 | 3.900 | 3.900 | 3.810 | 3.900 | 3.900 | 3,000 |
| 2023-08-25 | 3.820 | 3.820 | 3.670 | 3.710 | 3.710 | 19,000 |
| 2023-08-24 | 3.850 | 3.900 | 3.820 | 3.900 | 3.900 | 14,000 |
| 2023-08-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 8,000 |
| 2023-08-22 | 3.900 | 3.900 | 3.810 | 3.830 | 3.830 | 36,000 |
| 2023-08-21 | 3.900 | 4.040 | 3.900 | 3.900 | 3.900 | 50,000 |
| 2023-08-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 116,000 |
| 2023-08-17 | 4.010 | 4.040 | 3.950 | 4.020 | 4.020 | 92,500 |
| 2023-08-16 | 4.010 | 4.010 | 4.000 | 4.010 | 4.010 | 28,500 |
| 2023-08-15 | 3.900 | 4.090 | 3.900 | 4.010 | 4.010 | 257,500 |
| 2023-08-11 | 3.820 | 3.950 | 3.780 | 3.830 | 3.830 | 38,000 |
| 2023-08-10 | 3.900 | 3.900 | 3.820 | 3.830 | 3.830 | 13,500 |
| 2023-08-09 | 3.900 | 3.900 | 3.780 | 3.870 | 3.870 | 53,000 |
| 2023-08-08 | 3.920 | 3.970 | 3.850 | 3.900 | 3.900 | 7,000 |
| 2023-08-07 | 4.000 | 4.000 | 3.930 | 3.930 | 3.930 | 64,500 |
| 2023-08-04 | 3.990 | 4.060 | 3.800 | 3.960 | 3.960 | 152,500 |
| 2023-08-03 | 4.110 | 4.110 | 3.880 | 3.950 | 3.950 | 120,000 |
| 2023-08-02 | 4.000 | 4.120 | 4.000 | 4.050 | 4.050 | 72,500 |
| 2023-08-01 | 3.990 | 4.080 | 3.990 | 4.050 | 4.050 | 130,000 |
| 2023-07-31 | 3.920 | 4.040 | 3.900 | 4.000 | 4.000 | 74,000 |
| 2023-07-27 | 4.000 | 4.010 | 3.930 | 3.950 | 3.950 | 73,500 |
| 2023-07-26 | 3.950 | 4.080 | 3.700 | 3.990 | 3.990 | 145,500 |
| 2023-07-25 | 4.000 | 4.180 | 4.000 | 4.000 | 4.000 | 178,000 |
| 2023-07-24 | 4.080 | 4.100 | 3.900 | 3.970 | 3.970 | 33,000 |
| 2023-07-21 | 4.000 | 4.110 | 3.950 | 3.950 | 3.950 | 190,000 |
| 2023-07-20 | 3.850 | 3.940 | 3.850 | 3.900 | 3.900 | 39,500 |
| 2023-07-19 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 20,000 |
| 2023-07-18 | 4.000 | 4.000 | 3.930 | 3.950 | 3.950 | 4,500 |
| 2023-07-17 | 3.980 | 4.010 | 3.960 | 4.000 | 4.000 | 31,500 |
| 2023-07-14 | 4.000 | 4.100 | 3.900 | 3.900 | 3.900 | 73,500 |
| 2023-07-13 | 4.010 | 4.070 | 3.900 | 3.990 | 3.990 | 272,500 |
| 2023-07-12 | 3.790 | 4.100 | 3.790 | 4.020 | 4.020 | 451,000 |
| 2023-07-11 | 3.860 | 4.000 | 3.820 | 3.920 | 3.920 | 145,000 |
| 2023-07-10 | 3.700 | 3.830 | 3.700 | 3.830 | 3.830 | 201,000 |
| 2023-07-07 | 3.710 | 3.940 | 3.680 | 3.710 | 3.710 | 509,000 |
| 2023-07-06 | 3.750 | 3.870 | 3.700 | 3.720 | 3.720 | 95,000 |
| 2023-07-05 | 3.750 | 3.850 | 3.720 | 3.730 | 3.730 | 78,500 |
| 2023-07-04 | 3.880 | 3.880 | 3.750 | 3.800 | 3.800 | 456,500 |
| 2023-07-03 | 3.650 | 3.890 | 3.630 | 3.840 | 3.840 | 545,000 |
| 2023-06-27 | 3.600 | 3.600 | 3.490 | 3.500 | 3.500 | 101,000 |
| 2023-06-26 | 3.500 | 3.650 | 3.500 | 3.600 | 3.600 | 42,000 |
| 2023-06-23 | 3.650 | 3.650 | 3.420 | 3.500 | 3.500 | 630,000 |
| 2023-06-22 | 3.730 | 3.780 | 3.700 | 3.780 | 3.780 | 6,500 |
| 2023-06-21 | 3.650 | 3.750 | 3.650 | 3.700 | 3.700 | 15,000 |
| 2023-06-20 | 4.060 | 4.060 | 3.660 | 3.680 | 3.680 | 390,000 |
| 2023-06-19 | 4.050 | 4.050 | 3.750 | 3.800 | 3.800 | 1,108,500 |
| 2023-06-16 | 4.050 | 4.050 | 3.900 | 3.930 | 3.930 | 1,010,000 |
| 2023-06-15 | 4.050 | 4.050 | 3.900 | 3.900 | 3.900 | 188,500 |
| 2023-06-14 | 4.000 | 4.020 | 3.950 | 3.970 | 3.970 | 5,500 |
| 2023-06-13 | 3.950 | 3.990 | 3.950 | 3.990 | 3.990 | 7,500 |
| 2023-06-12 | 3.900 | 4.150 | 3.880 | 3.990 | 3.990 | 214,000 |
| 2023-06-09 | 3.950 | 4.030 | 3.920 | 3.960 | 3.960 | 94,500 |
| 2023-06-08 | 4.010 | 4.090 | 3.950 | 3.950 | 3.950 | 9,500 |
| 2023-06-07 | 4.000 | 4.090 | 4.000 | 4.090 | 4.090 | 50,500 |
| 2023-06-06 | 4.110 | 4.120 | 4.000 | 4.000 | 4.000 | 777,000 |
| 2023-06-05 | 4.010 | 4.100 | 4.010 | 4.010 | 4.010 | 35,500 |
| 2023-06-02 | 4.250 | 4.250 | 4.010 | 4.010 | 4.010 | 3,500 |
| 2023-06-01 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 58,000 |
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.