Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 4.300 | 4.700 | 4.220 | 4.600 | 4.600 | 1,244,000 |
| 2022-06-02 | 4.000 | 4.890 | 4.000 | 4.530 | 4.530 | 2,222,500 |
| 2022-06-01 | 4.050 | 4.150 | 4.000 | 4.040 | 4.040 | 98,500 |
| 2022-05-31 | 3.800 | 4.100 | 3.800 | 4.050 | 4.050 | 551,500 |
| 2022-05-30 | 3.820 | 3.850 | 3.800 | 3.800 | 3.800 | 31,000 |
| 2022-05-27 | 3.800 | 3.950 | 3.800 | 3.810 | 3.810 | 32,000 |
| 2022-05-26 | 3.750 | 3.850 | 3.750 | 3.800 | 3.800 | 44,500 |
| 2022-05-25 | 3.620 | 3.700 | 3.600 | 3.700 | 3.700 | 33,000 |
| 2022-05-24 | 3.650 | 3.660 | 3.650 | 3.650 | 3.650 | 26,000 |
| 2022-05-23 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 45,000 |
| 2022-05-20 | 3.750 | 3.980 | 3.750 | 3.800 | 3.800 | 40,000 |
| 2022-05-19 | 3.720 | 3.770 | 3.720 | 3.770 | 3.770 | 16,500 |
| 2022-05-18 | 3.650 | 3.740 | 3.600 | 3.700 | 3.700 | 28,000 |
| 2022-05-17 | 3.610 | 3.690 | 3.600 | 3.600 | 3.600 | 37,500 |
| 2022-05-16 | 3.570 | 3.660 | 3.570 | 3.590 | 3.590 | 23,000 |
| 2022-05-13 | 3.670 | 3.750 | 3.650 | 3.710 | 3.710 | 44,000 |
| 2022-05-12 | 3.700 | 3.730 | 3.520 | 3.610 | 3.610 | 139,000 |
| 2022-05-11 | 3.800 | 3.990 | 3.520 | 3.670 | 3.670 | 169,500 |
| 2022-05-10 | 3.820 | 3.850 | 3.750 | 3.790 | 3.790 | 93,500 |
| 2022-05-09 | 3.730 | 3.840 | 3.710 | 3.760 | 3.760 | 167,000 |
| 2022-05-06 | 3.920 | 4.050 | 3.910 | 3.980 | 3.980 | 28,000 |
| 2022-04-28 | 3.900 | 3.910 | 3.900 | 3.910 | 3.910 | 22,500 |
| 2022-04-27 | 4.040 | 4.040 | 3.900 | 3.990 | 3.990 | 55,500 |
| 2022-04-26 | 4.000 | 4.000 | 3.950 | 3.990 | 3.990 | 19,000 |
| 2022-04-25 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 53,000 |
| 2022-04-22 | 4.050 | 4.050 | 3.950 | 4.000 | 4.000 | 17,500 |
| 2022-04-21 | 4.000 | 4.000 | 3.930 | 3.950 | 3.950 | 27,000 |
| 2022-04-20 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 25,500 |
| 2022-04-19 | 4.020 | 4.080 | 4.000 | 4.000 | 4.000 | 224,500 |
| 2022-04-18 | 4.040 | 4.130 | 4.010 | 4.070 | 4.070 | 87,000 |
| 2022-04-15 | 4.080 | 4.140 | 4.000 | 4.060 | 4.060 | 819,500 |
| 2022-04-14 | 4.120 | 4.190 | 4.020 | 4.050 | 4.050 | 108,000 |
| 2022-04-13 | 4.200 | 4.230 | 4.100 | 4.120 | 4.120 | 125,000 |
| 2022-04-12 | 4.320 | 4.320 | 4.110 | 4.130 | 4.130 | 135,500 |
| 2022-04-11 | 4.240 | 4.360 | 4.050 | 4.320 | 4.320 | 374,000 |
| 2022-04-08 | 4.000 | 4.050 | 3.900 | 3.990 | 3.990 | 73,000 |
| 2022-04-07 | 4.010 | 4.030 | 3.950 | 4.000 | 4.000 | 73,000 |
| 2022-04-06 | 4.090 | 4.090 | 4.010 | 4.040 | 4.040 | 15,500 |
| 2022-04-05 | 4.010 | 4.020 | 4.000 | 4.000 | 4.000 | 44,000 |
| 2022-04-04 | 4.000 | 4.000 | 3.820 | 3.960 | 3.960 | 36,500 |
| 2022-04-01 | 4.010 | 4.080 | 3.970 | 4.010 | 4.010 | 74,500 |
| 2022-03-31 | 4.120 | 4.120 | 3.880 | 4.010 | 4.010 | 158,000 |
| 2022-03-30 | 4.000 | 4.080 | 3.950 | 3.990 | 3.990 | 160,000 |
| 2022-03-29 | 4.170 | 4.170 | 4.000 | 4.050 | 4.050 | 64,500 |
| 2022-03-28 | 4.000 | 4.080 | 3.870 | 4.030 | 4.030 | 177,000 |
| 2022-03-25 | 3.800 | 4.300 | 3.800 | 4.010 | 4.010 | 251,000 |
| 2022-03-24 | 3.580 | 3.880 | 3.580 | 3.800 | 3.800 | 10,000 |
| 2022-03-22 | 3.840 | 3.840 | 3.760 | 3.800 | 3.800 | 71,000 |
| 2022-03-21 | 3.830 | 3.840 | 3.720 | 3.840 | 3.840 | 20,000 |
| 2022-03-18 | 3.800 | 3.850 | 3.700 | 3.720 | 3.720 | 83,000 |
| 2022-03-17 | 3.980 | 3.980 | 3.780 | 3.820 | 3.820 | 28,500 |
| 2022-03-16 | 3.700 | 3.920 | 3.700 | 3.740 | 3.740 | 31,000 |
| 2022-03-15 | 3.690 | 3.790 | 3.630 | 3.790 | 3.790 | 33,000 |
| 2022-03-14 | 3.760 | 3.830 | 3.550 | 3.660 | 3.660 | 73,000 |
| 2022-03-11 | 3.770 | 3.780 | 3.720 | 3.770 | 3.770 | 40,500 |
| 2022-03-10 | 3.800 | 3.950 | 3.740 | 3.770 | 3.770 | 74,000 |
| 2022-03-09 | 3.830 | 3.900 | 3.610 | 3.750 | 3.750 | 139,000 |
| 2022-03-08 | 3.990 | 3.990 | 3.770 | 3.800 | 3.800 | 84,500 |
| 2022-03-07 | 3.950 | 3.950 | 3.750 | 3.810 | 3.810 | 99,000 |
| 2022-03-04 | 4.090 | 4.090 | 3.900 | 3.900 | 3.900 | 45,000 |
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.