Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 4.010 | 4.110 | 3.900 | 3.940 | 3.940 | 292,500 |
| 2022-09-01 | 3.960 | 4.140 | 3.960 | 4.010 | 4.010 | 455,500 |
| 2022-08-31 | 3.980 | 4.110 | 3.970 | 3.990 | 3.990 | 212,000 |
| 2022-08-30 | 4.090 | 4.190 | 3.940 | 4.000 | 4.000 | 791,500 |
| 2022-08-29 | 4.040 | 4.380 | 4.030 | 4.040 | 4.040 | 457,500 |
| 2022-08-26 | 4.340 | 4.450 | 4.120 | 4.170 | 4.170 | 952,500 |
| 2022-08-25 | 4.060 | 4.230 | 4.020 | 4.110 | 4.110 | 900,500 |
| 2022-08-24 | 4.070 | 4.240 | 4.030 | 4.180 | 4.180 | 217,500 |
| 2022-08-23 | 4.090 | 4.230 | 4.070 | 4.150 | 4.150 | 181,500 |
| 2022-08-22 | 4.120 | 4.290 | 4.000 | 4.080 | 4.080 | 243,500 |
| 2022-08-19 | 4.170 | 4.390 | 4.150 | 4.230 | 4.230 | 367,500 |
| 2022-08-18 | 4.200 | 4.600 | 4.200 | 4.220 | 4.220 | 1,549,500 |
| 2022-08-17 | 4.100 | 4.280 | 4.100 | 4.240 | 4.240 | 727,000 |
| 2022-08-16 | 3.960 | 4.440 | 3.960 | 4.160 | 4.160 | 2,299,500 |
| 2022-08-15 | 3.900 | 4.000 | 3.900 | 3.950 | 3.950 | 336,500 |
| 2022-08-12 | 3.830 | 3.920 | 3.750 | 3.900 | 3.900 | 398,000 |
| 2022-08-11 | 3.730 | 3.950 | 3.700 | 3.820 | 3.820 | 188,500 |
| 2022-08-10 | 3.610 | 3.800 | 3.610 | 3.740 | 3.740 | 249,500 |
| 2022-08-05 | 3.620 | 3.700 | 3.600 | 3.620 | 3.620 | 138,000 |
| 2022-08-04 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 52,000 |
| 2022-08-03 | 3.650 | 3.690 | 3.560 | 3.580 | 3.580 | 28,000 |
| 2022-08-02 | 3.550 | 3.610 | 3.550 | 3.610 | 3.610 | 12,000 |
| 2022-08-01 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 12,000 |
| 2022-07-29 | 3.570 | 3.620 | 3.550 | 3.550 | 3.550 | 3,500 |
| 2022-07-28 | 3.600 | 3.640 | 3.570 | 3.610 | 3.610 | 310,000 |
| 2022-07-27 | 3.570 | 3.610 | 3.500 | 3.610 | 3.610 | 795,000 |
| 2022-07-26 | 3.700 | 3.700 | 3.550 | 3.640 | 3.640 | 62,000 |
| 2022-07-25 | 3.530 | 3.570 | 3.530 | 3.570 | 3.570 | 2,000 |
| 2022-07-22 | 3.600 | 3.700 | 3.570 | 3.650 | 3.650 | 131,000 |
| 2022-07-21 | 3.600 | 3.630 | 3.550 | 3.600 | 3.600 | 214,000 |
| 2022-07-20 | 3.530 | 3.690 | 3.520 | 3.560 | 3.560 | 85,000 |
| 2022-07-19 | 3.750 | 3.750 | 3.550 | 3.570 | 3.570 | 199,500 |
| 2022-07-18 | 3.750 | 3.750 | 3.610 | 3.660 | 3.660 | 10,000 |
| 2022-07-15 | 3.850 | 3.880 | 3.800 | 3.820 | 3.820 | 165,500 |
| 2022-07-14 | 3.700 | 3.830 | 3.690 | 3.810 | 3.810 | 196,500 |
| 2022-07-13 | 3.650 | 3.720 | 3.610 | 3.670 | 3.670 | 174,500 |
| 2022-07-07 | 3.640 | 3.740 | 3.610 | 3.620 | 3.620 | 35,000 |
| 2022-07-06 | 3.700 | 3.750 | 3.650 | 3.660 | 3.660 | 99,500 |
| 2022-07-05 | 3.620 | 3.730 | 3.600 | 3.700 | 3.700 | 185,500 |
| 2022-07-04 | 3.650 | 3.770 | 3.530 | 3.600 | 3.600 | 708,000 |
| 2022-07-01 | 4.000 | 4.010 | 3.700 | 3.770 | 3.770 | 494,500 |
| 2022-06-30 | 4.010 | 4.050 | 4.000 | 4.010 | 4.010 | 17,500 |
| 2022-06-29 | 4.010 | 4.030 | 4.000 | 4.030 | 4.030 | 38,000 |
| 2022-06-28 | 4.100 | 4.100 | 4.010 | 4.010 | 4.010 | 16,500 |
| 2022-06-27 | 4.040 | 4.100 | 4.000 | 4.050 | 4.050 | 220,000 |
| 2022-06-24 | 4.200 | 4.200 | 3.890 | 3.930 | 3.930 | 219,000 |
| 2022-06-23 | 4.250 | 4.250 | 4.100 | 4.140 | 4.140 | 202,500 |
| 2022-06-22 | 4.230 | 4.300 | 4.140 | 4.170 | 4.170 | 91,500 |
| 2022-06-21 | 4.100 | 4.200 | 4.090 | 4.170 | 4.170 | 104,000 |
| 2022-06-20 | 4.030 | 4.090 | 4.000 | 4.000 | 4.000 | 134,500 |
| 2022-06-17 | 4.000 | 4.240 | 4.000 | 4.030 | 4.030 | 186,000 |
| 2022-06-16 | 4.000 | 4.070 | 4.000 | 4.030 | 4.030 | 57,000 |
| 2022-06-15 | 4.120 | 4.120 | 4.000 | 4.010 | 4.010 | 71,000 |
| 2022-06-14 | 4.010 | 4.040 | 4.000 | 4.000 | 4.000 | 36,500 |
| 2022-06-13 | 4.010 | 4.020 | 4.000 | 4.010 | 4.010 | 510,000 |
| 2022-06-10 | 4.010 | 4.100 | 4.000 | 4.010 | 4.010 | 342,500 |
| 2022-06-09 | 4.250 | 4.500 | 4.000 | 4.010 | 4.010 | 1,579,000 |
| 2022-06-08 | 4.240 | 4.390 | 4.220 | 4.340 | 4.340 | 167,500 |
| 2022-06-07 | 4.510 | 4.510 | 4.200 | 4.360 | 4.360 | 641,500 |
| 2022-06-06 | 4.600 | 4.600 | 4.250 | 4.500 | 4.500 | 320,500 |
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.