Quice Food Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	24.050	24.740	23.950	24.040	24.040	324,055
2026-04-21	24.400	25.000	24.210	24.300	24.300	856,527
2026-04-20	24.500	24.740	23.630	23.980	23.980	496,391
2026-04-17	25.010	25.180	24.500	24.810	24.810	1,503,190
2026-04-16	25.350	25.500	24.050	24.780	24.780	1,842,305
2026-04-15	25.680	25.900	24.650	24.780	24.780	1,533,771
2026-04-14	24.650	25.250	24.100	24.830	24.830	2,083,623
2026-04-13	24.260	24.890	23.600	23.830	23.830	1,971,352
2026-04-10	24.000	26.400	24.000	25.790	25.790	6,101,468
2026-04-09	24.850	24.850	23.200	24.280	24.280	2,000,431
2026-04-08	25.110	25.110	24.350	24.930	24.930	3,577,498
2026-04-07	22.900	23.500	22.500	22.830	22.830	2,298,547
2026-04-06	20.800	23.220	20.690	23.220	23.220	3,244,273
2026-04-03	21.000	21.990	21.000	21.110	21.110	606,854
2026-04-02	22.490	22.490	21.000	21.720	21.720	234,480
2026-04-01	22.230	23.650	22.230	22.750	22.750	1,333,936
2026-03-31	22.100	22.500	21.750	21.900	21.900	325,042
2026-03-30	22.800	22.800	20.250	22.010	22.010	397,769
2026-03-27	22.620	23.490	22.010	22.480	22.480	363,195
2026-03-26	24.000	24.000	22.450	22.620	22.620	1,085,090
2026-03-25	24.680	25.030	23.900	24.300	24.300	1,634,681
2026-03-24	23.000	24.020	22.020	23.920	23.920	3,199,005
2026-03-19	21.740	22.100	21.160	21.840	21.840	365,282
2026-03-18	21.500	22.480	21.470	22.070	22.070	475,720
2026-03-17	22.180	22.180	21.050	21.470	21.470	149,726
2026-03-16	22.000	22.750	21.400	21.520	21.520	360,533
2026-03-13	22.550	23.000	21.600	22.290	22.290	311,518
2026-03-12	24.500	24.500	22.450	22.530	22.530	815,637
2026-03-11	23.000	25.000	21.500	23.630	23.630	1,209,719
2026-03-10	21.980	23.220	21.000	22.860	22.860	740,290
2026-03-09	22.500	22.500	21.110	21.110	21.110	157,324
2026-03-06	25.500	25.500	23.300	23.460	23.460	365,156
2026-03-05	23.140	25.500	23.000	24.760	24.760	1,029,825
2026-03-04	22.680	25.550	22.680	23.690	23.690	572,187
2026-03-03	24.720	27.500	24.100	24.610	24.610	1,765,976
2026-03-02	26.780	26.780	26.780	26.780	26.780	148,707
2026-02-27	30.140	30.500	28.250	29.750	29.750	3,653,876
2026-02-26	25.380	27.730	24.490	27.730	27.730	3,360,352
2026-02-25	24.000	25.900	23.000	25.210	25.210	1,006,057
2026-02-24	25.380	25.380	23.250	24.130	24.130	1,037,321
2026-02-23	26.200	28.080	24.290	25.470	25.470	1,546,361
2026-02-20	27.000	27.990	24.500	26.990	26.990	1,142,710
2026-02-19	30.470	30.470	27.080	27.100	27.100	1,051,062
2026-02-18	30.990	31.530	29.620	30.090	30.090	5,509,059
2026-02-17	27.650	30.400	26.800	30.220	30.220	5,189,964
2026-02-16	26.820	28.240	26.050	27.640	27.640	1,698,763
2026-02-13	28.880	28.880	26.110	26.800	26.800	1,040,759
2026-02-12	30.010	30.420	27.100	28.100	28.100	1,537,845
2026-02-11	31.000	31.380	29.000	29.820	29.820	1,018,709
2026-02-10	32.600	32.600	30.800	31.200	31.200	846,697
2026-02-09	33.300	33.300	30.000	32.440	32.440	1,327,208
2026-02-06	33.330	33.330	31.310	32.060	32.060	1,348,818
2026-02-04	33.900	34.600	32.110	33.260	33.260	3,090,284
2026-02-03	33.980	34.480	32.800	33.310	33.310	3,662,413
2026-02-02	31.000	32.130	30.990	32.130	32.130	1,770,107
2026-01-30	30.850	31.490	28.300	29.210	29.210	2,659,164
2026-01-29	34.000	34.000	30.430	30.750	30.750	3,934,999
2026-01-28	39.430	39.430	33.350	33.760	33.760	7,640,252
2026-01-27	33.000	37.050	33.000	37.050	37.050	4,745,813
2026-01-26	35.000	36.000	33.000	33.680	33.680	3,106,885

← NewerPage 3 of 21 · 1,237 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.