Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 3.810 | 3.900 | 3.800 | 3.820 | 3.820 | 129,000 |
| 2022-11-25 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 54,500 |
| 2022-11-24 | 3.840 | 3.850 | 3.840 | 3.850 | 3.850 | 35,000 |
| 2022-11-23 | 3.810 | 3.860 | 3.800 | 3.850 | 3.850 | 140,000 |
| 2022-11-22 | 3.810 | 3.850 | 3.800 | 3.830 | 3.830 | 101,500 |
| 2022-11-21 | 3.810 | 3.880 | 3.800 | 3.840 | 3.840 | 13,500 |
| 2022-11-18 | 3.810 | 3.840 | 3.800 | 3.820 | 3.820 | 223,000 |
| 2022-11-17 | 3.830 | 3.890 | 3.820 | 3.830 | 3.830 | 33,500 |
| 2022-11-16 | 3.820 | 3.880 | 3.800 | 3.800 | 3.800 | 86,000 |
| 2022-11-15 | 3.830 | 3.900 | 3.830 | 3.900 | 3.900 | 6,500 |
| 2022-11-14 | 3.840 | 3.900 | 3.800 | 3.810 | 3.810 | 92,500 |
| 2022-11-11 | 3.900 | 3.900 | 3.870 | 3.880 | 3.880 | 4,500 |
| 2022-11-10 | 3.850 | 3.920 | 3.850 | 3.860 | 3.860 | 43,000 |
| 2022-11-08 | 3.830 | 4.000 | 3.800 | 3.840 | 3.840 | 276,000 |
| 2022-11-07 | 3.990 | 4.000 | 3.800 | 3.810 | 3.810 | 182,000 |
| 2022-11-04 | 3.910 | 4.000 | 3.900 | 3.960 | 3.960 | 89,500 |
| 2022-11-03 | 3.900 | 4.190 | 3.900 | 4.050 | 4.050 | 320,500 |
| 2022-11-02 | 3.900 | 3.910 | 3.800 | 3.900 | 3.900 | 254,000 |
| 2022-11-01 | 3.830 | 3.940 | 3.820 | 3.870 | 3.870 | 35,500 |
| 2022-10-31 | 3.810 | 3.820 | 3.810 | 3.820 | 3.820 | 16,000 |
| 2022-10-28 | 3.800 | 3.810 | 3.800 | 3.800 | 3.800 | 213,000 |
| 2022-10-27 | 3.820 | 3.850 | 3.800 | 3.800 | 3.800 | 52,500 |
| 2022-10-26 | 3.820 | 3.840 | 3.750 | 3.800 | 3.800 | 353,000 |
| 2022-10-25 | 3.810 | 3.900 | 3.810 | 3.850 | 3.850 | 36,500 |
| 2022-10-24 | 3.920 | 3.920 | 3.840 | 3.870 | 3.870 | 101,000 |
| 2022-10-21 | 3.900 | 3.920 | 3.800 | 3.800 | 3.800 | 181,500 |
| 2022-10-20 | 3.950 | 3.950 | 3.800 | 3.870 | 3.870 | 87,500 |
| 2022-10-19 | 3.880 | 3.880 | 3.800 | 3.840 | 3.840 | 48,000 |
| 2022-10-18 | 3.840 | 3.880 | 3.800 | 3.820 | 3.820 | 229,000 |
| 2022-10-17 | 3.810 | 3.850 | 3.810 | 3.820 | 3.820 | 81,000 |
| 2022-10-14 | 3.980 | 3.980 | 3.800 | 3.810 | 3.810 | 142,000 |
| 2022-10-13 | 3.810 | 3.850 | 3.800 | 3.810 | 3.810 | 326,500 |
| 2022-10-12 | 3.890 | 3.900 | 3.850 | 3.850 | 3.850 | 94,500 |
| 2022-10-11 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 214,000 |
| 2022-10-10 | 3.900 | 3.900 | 3.810 | 3.850 | 3.850 | 58,000 |
| 2022-10-07 | 3.870 | 3.930 | 3.800 | 3.860 | 3.860 | 325,500 |
| 2022-10-06 | 3.860 | 3.970 | 3.830 | 3.870 | 3.870 | 39,500 |
| 2022-10-05 | 3.760 | 3.900 | 3.760 | 3.810 | 3.810 | 250,000 |
| 2022-10-04 | 3.890 | 3.890 | 3.780 | 3.820 | 3.820 | 233,500 |
| 2022-10-03 | 3.730 | 3.930 | 3.730 | 3.820 | 3.820 | 92,500 |
| 2022-09-30 | 3.920 | 3.980 | 3.850 | 3.880 | 3.880 | 44,000 |
| 2022-09-29 | 3.960 | 3.980 | 3.860 | 3.910 | 3.910 | 143,000 |
| 2022-09-28 | 4.070 | 4.080 | 3.960 | 4.030 | 4.030 | 96,000 |
| 2022-09-27 | 4.010 | 4.050 | 3.950 | 3.950 | 3.950 | 247,500 |
| 2022-09-26 | 4.000 | 4.060 | 3.950 | 4.000 | 4.000 | 307,500 |
| 2022-09-23 | 4.050 | 4.100 | 4.000 | 4.030 | 4.030 | 200,000 |
| 2022-09-22 | 4.010 | 4.060 | 4.000 | 4.010 | 4.010 | 299,000 |
| 2022-09-21 | 4.040 | 4.100 | 4.000 | 4.000 | 4.000 | 378,000 |
| 2022-09-20 | 4.340 | 4.350 | 3.990 | 4.060 | 4.060 | 964,500 |
| 2022-09-19 | 3.990 | 4.000 | 3.880 | 3.940 | 3.940 | 159,000 |
| 2022-09-16 | 4.180 | 4.180 | 3.960 | 4.010 | 4.010 | 371,500 |
| 2022-09-15 | 4.200 | 4.250 | 4.080 | 4.140 | 4.140 | 402,500 |
| 2022-09-14 | 4.500 | 4.520 | 4.240 | 4.270 | 4.270 | 691,000 |
| 2022-09-13 | 4.200 | 4.840 | 3.870 | 4.530 | 4.530 | 5,415,000 |
| 2022-09-12 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 23,000 |
| 2022-09-09 | 3.850 | 3.990 | 3.850 | 3.910 | 3.910 | 84,500 |
| 2022-09-08 | 3.960 | 4.050 | 3.900 | 3.910 | 3.910 | 49,500 |
| 2022-09-07 | 4.010 | 4.090 | 3.940 | 4.000 | 4.000 | 143,000 |
| 2022-09-06 | 3.990 | 4.070 | 3.900 | 3.920 | 3.920 | 229,000 |
| 2022-09-05 | 3.950 | 4.060 | 3.800 | 3.820 | 3.820 | 151,000 |
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.