Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 3.740 | 3.890 | 3.600 | 3.600 | 3.600 | 12,500 |
| 2023-02-17 | 3.530 | 3.530 | 3.410 | 3.410 | 3.410 | 5,500 |
| 2023-02-16 | 3.570 | 3.570 | 3.560 | 3.560 | 3.560 | 1,000 |
| 2023-02-15 | 3.610 | 3.680 | 3.500 | 3.500 | 3.500 | 25,000 |
| 2023-02-14 | 3.590 | 3.680 | 3.580 | 3.680 | 3.680 | 2,500 |
| 2023-02-13 | 3.650 | 3.700 | 3.640 | 3.640 | 3.640 | 3,000 |
| 2023-02-10 | 3.750 | 3.750 | 3.610 | 3.610 | 3.610 | 3,500 |
| 2023-02-09 | 3.750 | 3.750 | 3.720 | 3.720 | 3.720 | 58,500 |
| 2023-02-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 4,500 |
| 2023-02-07 | 3.900 | 3.900 | 3.760 | 3.760 | 3.760 | 5,500 |
| 2023-02-06 | 3.750 | 3.760 | 3.750 | 3.760 | 3.760 | 3,000 |
| 2023-02-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 47,000 |
| 2023-02-02 | 3.840 | 3.840 | 3.750 | 3.750 | 3.750 | 9,500 |
| 2023-02-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 500 |
| 2023-01-31 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 500 |
| 2023-01-30 | 3.750 | 3.760 | 3.750 | 3.750 | 3.750 | 221,000 |
| 2023-01-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 8,000 |
| 2023-01-26 | 3.900 | 3.900 | 3.750 | 3.750 | 3.750 | 108,000 |
| 2023-01-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 500 |
| 2023-01-24 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 14,500 |
| 2023-01-23 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 3,000 |
| 2023-01-20 | 3.620 | 3.620 | 3.600 | 3.610 | 3.610 | 113,000 |
| 2023-01-19 | 3.840 | 3.840 | 3.600 | 3.600 | 3.600 | 70,500 |
| 2023-01-18 | 3.610 | 3.680 | 3.600 | 3.680 | 3.680 | 80,500 |
| 2023-01-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 15,000 |
| 2023-01-16 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 500 |
| 2023-01-13 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 500 |
| 2023-01-12 | 3.890 | 3.890 | 3.680 | 3.680 | 3.680 | 1,500 |
| 2023-01-11 | 3.650 | 3.750 | 3.650 | 3.650 | 3.650 | 16,000 |
| 2023-01-10 | 3.670 | 3.750 | 3.630 | 3.750 | 3.750 | 47,500 |
| 2023-01-09 | 3.700 | 3.790 | 3.660 | 3.700 | 3.700 | 9,500 |
| 2023-01-06 | 3.620 | 3.690 | 3.600 | 3.610 | 3.610 | 26,000 |
| 2023-01-05 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 26,500 |
| 2023-01-04 | 3.720 | 3.800 | 3.720 | 3.790 | 3.790 | 2,000 |
| 2023-01-03 | 3.740 | 3.880 | 3.700 | 3.750 | 3.750 | 10,000 |
| 2023-01-02 | 3.940 | 4.100 | 3.800 | 3.800 | 3.800 | 30,500 |
| 2022-12-30 | 3.720 | 3.950 | 3.610 | 3.900 | 3.900 | 28,500 |
| 2022-12-29 | 3.820 | 4.050 | 3.710 | 3.800 | 3.800 | 26,500 |
| 2022-12-28 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 8,500 |
| 2022-12-27 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 9,500 |
| 2022-12-26 | 3.650 | 3.700 | 3.610 | 3.630 | 3.630 | 29,000 |
| 2022-12-23 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 46,000 |
| 2022-12-22 | 3.600 | 3.790 | 3.600 | 3.760 | 3.760 | 74,000 |
| 2022-12-21 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 50,500 |
| 2022-12-20 | 3.740 | 3.740 | 3.580 | 3.600 | 3.600 | 45,000 |
| 2022-12-19 | 3.810 | 3.810 | 3.800 | 3.800 | 3.800 | 108,500 |
| 2022-12-16 | 3.820 | 3.900 | 3.800 | 3.800 | 3.800 | 286,000 |
| 2022-12-15 | 3.810 | 3.870 | 3.800 | 3.870 | 3.870 | 74,000 |
| 2022-12-14 | 3.830 | 3.830 | 3.820 | 3.820 | 3.820 | 8,500 |
| 2022-12-13 | 3.820 | 3.850 | 3.800 | 3.850 | 3.850 | 106,500 |
| 2022-12-12 | 3.890 | 3.890 | 3.830 | 3.850 | 3.850 | 54,000 |
| 2022-12-09 | 3.960 | 3.960 | 3.850 | 3.850 | 3.850 | 8,000 |
| 2022-12-08 | 3.820 | 3.960 | 3.820 | 3.850 | 3.850 | 174,500 |
| 2022-12-07 | 3.810 | 3.840 | 3.800 | 3.840 | 3.840 | 33,000 |
| 2022-12-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 65,000 |
| 2022-12-05 | 3.840 | 3.850 | 3.800 | 3.840 | 3.840 | 90,500 |
| 2022-12-02 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 20,500 |
| 2022-12-01 | 3.810 | 3.860 | 3.810 | 3.850 | 3.850 | 190,500 |
| 2022-11-30 | 3.810 | 3.830 | 3.800 | 3.810 | 3.810 | 111,000 |
| 2022-11-29 | 3.810 | 3.830 | 3.800 | 3.800 | 3.800 | 64,000 |
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.