Quice Food Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.990	33.000	32.480	32.740	32.740	88,160
2026-07-22	33.200	33.880	32.700	32.950	32.950	203,193
2026-07-21	33.500	34.480	30.060	33.150	33.150	650,275
2026-07-20	33.850	34.350	33.200	33.400	33.400	160,411
2026-07-17	35.500	35.500	33.800	34.300	34.300	117,408
2026-07-16	36.000	36.000	34.600	35.290	35.290	296,818
2026-07-15	34.370	36.750	34.000	35.570	35.570	2,348,718
2026-07-14	33.480	34.900	31.000	34.370	34.370	1,210,629
2026-07-13	33.250	34.150	33.000	33.630	33.630	318,998
2026-07-10	33.250	34.500	33.250	33.900	33.900	282,385
2026-07-09	33.240	34.860	33.010	34.060	34.060	284,597
2026-07-08	34.040	34.600	31.990	33.980	33.980	887,210
2026-07-07	34.420	36.300	34.230	34.380	34.380	1,338,300
2026-07-06	34.270	35.200	34.100	34.580	34.580	844,678
2026-07-03	34.650	34.650	34.140	34.260	34.260	369,439
2026-07-02	34.300	34.780	34.000	34.290	34.290	413,567
2026-07-01	34.100	34.950	34.100	34.300	34.300	742,692
2026-06-30	34.020	34.990	33.980	34.010	34.010	1,779,459
2026-06-29	34.750	34.750	33.700	34.320	34.320	697,510
2026-06-24	33.860	35.390	33.860	34.730	34.730	2,343,630
2026-06-23	37.400	37.400	33.710	33.860	33.860	4,227,113
2026-06-22	34.370	37.600	33.520	37.460	37.460	3,924,147
2026-06-19	36.700	37.650	33.800	34.180	34.180	1,205,299
2026-06-18	37.600	38.100	36.300	36.640	36.640	761,634
2026-06-17	39.000	39.250	37.400	37.600	37.600	784,415
2026-06-16	38.700	41.000	38.290	39.110	39.110	3,270,338
2026-06-15	37.700	39.000	36.500	38.590	38.590	2,059,770
2026-06-12	38.900	38.900	36.300	37.240	37.240	961,517
2026-06-11	35.500	38.510	35.000	37.880	37.880	1,865,733
2026-06-10	38.000	38.200	36.000	36.130	36.130	1,116,638
2026-06-09	39.000	39.460	38.010	38.190	38.190	3,153,577
2026-06-08	35.900	38.980	34.400	38.040	38.040	5,500,793
2026-06-05	35.990	37.700	35.710	35.950	35.950	6,517,976
2026-06-04	31.510	35.010	31.000	35.000	35.000	6,130,442
2026-06-03	31.610	32.700	31.000	31.830	31.830	2,577,276
2026-06-02	32.480	32.940	31.000	31.510	31.510	5,141,916
2026-06-01	29.150	31.830	28.240	31.830	31.830	5,911,195
2026-05-29	28.100	29.150	28.050	28.940	28.940	827,096
2026-05-25	28.990	29.160	28.200	28.420	28.420	632,363
2026-05-22	29.100	29.100	27.800	28.330	28.330	649,218
2026-05-21	29.400	29.720	28.560	28.890	28.890	3,063,676
2026-05-20	27.880	29.120	27.150	28.640	28.640	1,915,725
2026-05-19	27.900	28.350	27.250	27.510	27.510	1,222,579
2026-05-18	27.500	29.000	27.000	27.300	27.300	3,534,673
2026-05-15	25.940	28.830	25.700	27.030	27.030	3,884,358
2026-05-14	26.450	26.960	25.820	26.210	26.210	590,092
2026-05-13	27.250	27.890	26.500	26.640	26.640	767,438
2026-05-12	27.200	28.490	26.900	27.170	27.170	2,415,255
2026-05-11	26.500	28.200	26.000	27.200	27.200	2,790,943
2026-05-08	27.120	27.860	26.000	26.700	26.700	2,170,741
2026-05-07	30.100	30.600	27.210	27.910	27.910	7,649,211
2026-05-06	27.550	28.740	27.110	28.740	28.740	7,152,265
2026-05-05	23.690	26.130	23.100	26.130	26.130	7,780,012
2026-05-04	22.500	24.070	22.490	23.750	23.750	1,442,089
2026-04-30	22.780	22.800	21.110	21.880	21.880	376,478
2026-04-29	23.370	23.700	22.500	22.820	22.820	327,533
2026-04-28	24.020	24.250	23.300	23.360	23.360	600,572
2026-04-27	24.500	25.400	23.000	24.030	24.030	2,108,673
2026-04-24	23.590	24.470	22.000	24.140	24.140	465,556
2026-04-23	24.340	24.390	23.610	23.690	23.690	193,950

← NewerPage 2 of 5 · 249 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.