Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 3.820 | 3.830 | 3.750 | 3.750 | 3.750 | 21,500 |
| 2021-12-08 | 3.950 | 3.950 | 3.810 | 3.870 | 3.870 | 77,000 |
| 2021-12-07 | 3.900 | 3.980 | 3.810 | 3.890 | 3.890 | 151,500 |
| 2021-12-06 | 4.000 | 4.000 | 3.700 | 3.750 | 3.750 | 461,000 |
| 2021-12-03 | 4.000 | 4.050 | 3.750 | 3.780 | 3.780 | 163,500 |
| 2021-12-02 | 4.010 | 4.250 | 3.720 | 3.880 | 3.880 | 239,000 |
| 2021-12-01 | 4.100 | 4.250 | 4.100 | 4.190 | 4.190 | 51,000 |
| 2021-11-30 | 4.070 | 4.450 | 4.070 | 4.170 | 4.170 | 32,000 |
| 2021-11-29 | 4.020 | 4.240 | 3.360 | 4.190 | 4.190 | 102,000 |
| 2021-11-26 | 4.150 | 4.290 | 4.000 | 4.020 | 4.020 | 133,500 |
| 2021-11-25 | 4.100 | 4.200 | 4.040 | 4.090 | 4.090 | 25,000 |
| 2021-11-24 | 4.000 | 4.140 | 4.000 | 4.070 | 4.070 | 88,000 |
| 2021-11-23 | 4.420 | 4.420 | 4.030 | 4.080 | 4.080 | 200,000 |
| 2021-11-22 | 4.300 | 4.370 | 4.200 | 4.300 | 4.300 | 147,000 |
| 2021-11-19 | 4.400 | 4.400 | 4.300 | 4.320 | 4.320 | 24,000 |
| 2021-11-18 | 4.380 | 4.560 | 4.270 | 4.300 | 4.300 | 109,000 |
| 2021-11-17 | 4.690 | 4.690 | 4.270 | 4.370 | 4.370 | 65,500 |
| 2021-11-16 | 4.490 | 4.530 | 4.250 | 4.500 | 4.500 | 183,500 |
| 2021-11-15 | 4.330 | 4.420 | 4.200 | 4.330 | 4.330 | 294,000 |
| 2021-11-12 | 4.290 | 4.380 | 4.170 | 4.200 | 4.200 | 66,000 |
| 2021-11-11 | 4.470 | 4.470 | 4.270 | 4.280 | 4.280 | 165,500 |
| 2021-11-10 | 4.450 | 4.500 | 4.290 | 4.390 | 4.390 | 114,500 |
| 2021-11-09 | 4.480 | 4.640 | 4.310 | 4.360 | 4.360 | 108,000 |
| 2021-11-08 | 4.510 | 4.630 | 4.300 | 4.560 | 4.560 | 63,000 |
| 2021-11-05 | 4.740 | 4.740 | 4.550 | 4.640 | 4.640 | 99,500 |
| 2021-11-04 | 4.300 | 4.750 | 4.300 | 4.630 | 4.630 | 478,000 |
| 2021-11-03 | 4.400 | 4.480 | 4.360 | 4.410 | 4.410 | 78,500 |
| 2021-11-02 | 4.350 | 4.430 | 4.300 | 4.400 | 4.400 | 90,000 |
| 2021-11-01 | 4.290 | 4.390 | 4.280 | 4.360 | 4.360 | 209,000 |
| 2021-10-29 | 4.280 | 4.320 | 4.200 | 4.200 | 4.200 | 145,000 |
| 2021-10-28 | 4.280 | 4.300 | 4.040 | 4.290 | 4.290 | 72,500 |
| 2021-10-27 | 4.300 | 4.320 | 4.200 | 4.280 | 4.280 | 67,500 |
| 2021-10-26 | 4.160 | 4.340 | 4.100 | 4.100 | 4.100 | 204,500 |
| 2021-10-25 | 4.280 | 4.370 | 4.220 | 4.340 | 4.340 | 12,500 |
| 2021-10-22 | 4.140 | 4.300 | 4.140 | 4.270 | 4.270 | 36,000 |
| 2021-10-21 | 4.250 | 4.370 | 4.240 | 4.310 | 4.310 | 93,000 |
| 2021-10-20 | 4.240 | 4.330 | 4.210 | 4.290 | 4.290 | 560,500 |
| 2021-10-18 | 4.250 | 4.250 | 4.150 | 4.150 | 4.150 | 106,500 |
| 2021-10-15 | 4.160 | 4.300 | 4.150 | 4.260 | 4.260 | 313,000 |
| 2021-10-14 | 4.020 | 4.250 | 4.000 | 4.150 | 4.150 | 1,299,000 |
← NewerPage 21 of 21 · 1,240 trading days
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.