Quice Food Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	35.000	36.000	33.000	33.680	33.680	3,106,885
2026-01-23	35.960	37.000	33.660	35.140	35.140	3,369,559
2026-01-22	37.960	37.970	34.710	35.870	35.870	2,492,896
2026-01-21	38.400	40.000	36.800	37.180	37.180	6,678,586
2026-01-20	40.870	41.400	38.000	38.440	38.440	5,972,872
2026-01-19	41.250	42.500	36.970	40.870	40.870	12,997,270
2026-01-16	37.500	38.930	37.200	38.930	38.930	2,535,454
2026-01-15	32.580	35.390	32.200	35.390	35.390	4,231,862
2026-01-14	32.800	34.300	31.500	32.170	32.170	6,084,459
2026-01-13	32.500	35.500	31.100	32.800	32.800	10,553,780
2026-01-12	35.350	38.500	34.140	34.210	34.210	11,789,500
2026-01-09	45.950	46.060	37.680	37.930	37.930	17,455,589
2026-01-08	38.980	41.870	38.980	41.870	41.870	5,117,731
2026-01-07	35.700	38.060	35.250	38.060	38.060	12,502,272
2026-01-06	32.420	34.600	31.680	34.600	34.600	13,168,470
2026-01-05	29.100	31.450	28.550	31.450	31.450	11,329,690
2026-01-02	26.890	28.590	24.000	28.590	28.590	15,882,413
2026-01-01	25.990	25.990	25.990	25.990	25.990	441,644
2025-12-31	23.630	23.630	23.630	23.630	23.630	485,009
2025-12-30	20.980	21.480	20.520	21.480	21.480	1,979,875
2025-12-29	18.000	19.530	17.770	19.530	19.530	3,764,906
2025-12-26	18.450	19.290	17.500	17.750	17.750	4,147,135
2025-12-24	19.280	19.660	18.280	18.410	18.410	1,793,227
2025-12-23	18.780	20.500	17.430	19.170	19.170	7,593,828
2025-12-22	18.010	20.000	18.010	19.000	19.000	5,830,840
2025-12-19	20.140	20.800	18.010	18.250	18.250	10,123,360
2025-12-18	18.740	19.220	18.060	19.220	19.220	9,445,139
2025-12-17	15.880	17.470	15.300	17.470	17.470	7,587,998
2025-12-16	16.790	16.890	14.750	15.880	15.880	7,232,497
2025-12-15	14.710	15.700	14.710	15.700	15.700	6,332,859
2025-12-12	12.970	14.270	12.800	14.270	14.270	5,202,992
2025-12-11	13.400	13.800	12.300	12.970	12.970	9,349,651
2025-12-10	12.200	12.770	12.060	12.770	12.770	6,973,945
2025-12-09	11.550	11.610	10.860	11.610	11.610	7,718,194
2025-12-08	9.590	10.550	9.400	10.550	10.550	6,358,138
2025-12-05	9.400	10.180	9.300	9.550	9.550	11,890,432
2025-12-04	9.350	9.350	9.000	9.180	9.180	282,504
2025-12-03	9.450	9.450	9.020	9.100	9.100	489,961
2025-12-02	9.490	9.530	9.250	9.300	9.300	672,157
2025-12-01	9.360	9.560	9.290	9.370	9.370	398,365
2025-11-28	9.450	9.530	9.300	9.350	9.350	566,332
2025-11-27	9.480	9.520	9.270	9.450	9.450	466,299
2025-11-26	9.270	9.540	9.170	9.480	9.480	614,586
2025-11-25	9.720	9.720	9.200	9.270	9.270	972,441
2025-11-24	9.790	9.790	9.310	9.630	9.630	577,882
2025-11-21	9.850	9.850	9.400	9.540	9.540	816,350
2025-11-20	9.940	9.940	9.500	9.680	9.680	426,723
2025-11-19	10.360	10.400	9.700	9.740	9.740	2,574,020
2025-11-18	10.190	10.550	9.900	10.120	10.120	5,144,509
2025-11-17	9.710	10.180	9.410	10.020	10.020	1,965,641
2025-11-14	9.710	9.730	9.500	9.590	9.590	770,142
2025-11-13	9.520	9.890	9.520	9.630	9.630	852,336
2025-11-12	10.300	10.570	9.650	9.710	9.710	5,960,635
2025-11-11	10.150	10.250	9.500	10.080	10.080	3,654,818
2025-11-10	10.500	10.500	10.100	10.130	10.130	827,297
2025-11-07	10.000	10.560	9.720	10.330	10.330	3,907,193
2025-11-06	10.500	10.500	9.850	9.980	9.980	4,045,946
2025-11-05	12.000	12.290	10.320	10.330	10.330	39,167,346
2025-11-04	11.050	11.470	10.750	11.470	11.470	11,811,760
2025-11-03	9.700	10.430	9.450	10.430	10.430	10,011,900

← NewerPage 4 of 21 · 1,235 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.