Quice Food Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	4.040	4.050	4.010	4.040	4.040	36,000
2023-05-29	4.010	4.050	4.000	4.000	4.000	77,500
2023-05-26	4.010	4.040	4.000	4.000	4.000	374,500
2023-05-25	4.000	4.070	3.940	4.020	4.020	30,500
2023-05-24	4.010	4.100	4.000	4.010	4.010	267,500
2023-05-23	4.060	4.300	4.010	4.030	4.030	92,000
2023-05-22	4.250	4.310	4.100	4.120	4.120	23,000
2023-05-19	4.110	4.220	4.110	4.210	4.210	96,000
2023-05-18	4.200	4.200	4.070	4.100	4.100	40,500
2023-05-17	4.320	4.380	4.200	4.210	4.210	174,000
2023-05-16	4.210	4.400	4.200	4.220	4.220	403,000
2023-05-15	4.360	4.440	4.200	4.210	4.210	63,500
2023-05-12	4.450	4.490	4.260	4.290	4.290	216,000
2023-05-11	4.220	4.990	4.210	4.420	4.420	4,289,000
2023-05-10	4.100	4.390	4.000	4.290	4.290	751,000
2023-05-09	4.260	4.290	4.000	4.080	4.080	593,000
2023-05-08	4.600	4.600	4.200	4.270	4.270	198,000
2023-05-05	4.720	4.800	4.480	4.530	4.530	732,500
2023-05-04	5.680	5.720	4.600	4.650	4.650	5,416,000
2023-05-03	5.480	5.590	4.870	5.260	5.260	3,865,500
2023-05-02	4.240	5.130	3.900	5.130	5.130	5,399,500
2023-04-28	3.790	4.250	3.720	4.130	4.130	494,000
2023-04-27	3.600	3.700	3.600	3.690	3.690	3,000
2023-04-26	3.700	3.700	3.610	3.610	3.610	5,500
2023-04-20	3.890	3.890	3.740	3.800	3.800	12,000
2023-04-18	3.890	3.890	3.500	3.500	3.500	9,500
2023-04-17	3.510	3.510	3.510	3.510	3.510	1,000
2023-04-13	3.480	3.570	3.250	3.570	3.570	9,000
2023-04-12	3.510	3.510	3.510	3.510	3.510	2,000
2023-04-11	3.500	3.510	3.450	3.450	3.450	31,500
2023-04-10	3.890	3.890	3.500	3.500	3.500	216,500
2023-04-06	3.620	3.690	3.550	3.550	3.550	14,000
2023-04-05	3.790	3.970	3.600	3.600	3.600	16,500
2023-03-31	3.640	3.640	3.550	3.560	3.560	3,500
2023-03-29	3.610	3.610	3.600	3.610	3.610	9,000
2023-03-28	3.800	3.800	3.610	3.610	3.610	1,000
2023-03-27	3.520	3.740	3.520	3.740	3.740	6,500
2023-03-24	3.600	3.760	3.600	3.760	3.760	7,000
2023-03-22	3.800	3.940	3.630	3.640	3.640	37,000
2023-03-21	3.630	3.790	3.630	3.780	3.780	5,000
2023-03-20	3.720	3.770	3.670	3.770	3.770	35,000
2023-03-16	3.650	3.670	3.560	3.640	3.640	31,000
2023-03-15	3.650	3.700	3.610	3.650	3.650	5,500
2023-03-14	3.710	3.710	3.700	3.700	3.700	162,000
2023-03-13	3.790	3.800	3.710	3.710	3.710	6,000
2023-03-10	3.650	3.860	3.640	3.760	3.760	24,500
2023-03-09	3.650	3.650	3.620	3.640	3.640	2,500
2023-03-08	3.610	3.650	3.600	3.650	3.650	8,000
2023-03-07	3.630	3.690	3.600	3.690	3.690	15,000
2023-03-06	3.650	3.650	3.600	3.650	3.650	16,000
2023-03-03	3.530	3.680	3.520	3.600	3.600	8,000
2023-03-02	3.610	3.610	3.610	3.610	3.610	500
2023-03-01	3.600	3.600	3.600	3.600	3.600	25,500
2023-02-28	3.700	3.700	3.510	3.700	3.700	79,000
2023-02-27	3.800	3.800	3.700	3.700	3.700	101,000
2023-02-24	3.700	3.700	3.610	3.700	3.700	138,500
2023-02-23	3.660	3.660	3.600	3.610	3.610	2,500
2023-02-22	3.550	3.550	3.550	3.550	3.550	1,500
2023-02-21	3.520	3.550	3.520	3.550	3.550	3,000
2023-02-20	3.740	3.890	3.600	3.600	3.600	12,500

← NewerPage 15 of 21 · 1,239 trading daysOlder →

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.