Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.590 | 9.800 | 9.000 | 9.430 | 9.430 | 2,144,798 |
| 2025-10-30 | 10.340 | 11.210 | 9.250 | 9.370 | 9.370 | 20,216,413 |
| 2025-10-29 | 10.250 | 10.350 | 9.600 | 10.190 | 10.190 | 6,972,610 |
| 2025-10-28 | 9.100 | 10.170 | 8.970 | 10.140 | 10.140 | 13,395,790 |
| 2025-10-27 | 9.000 | 9.340 | 8.800 | 9.170 | 9.170 | 1,346,310 |
| 2025-10-24 | 9.300 | 9.430 | 9.000 | 9.080 | 9.080 | 835,544 |
| 2025-10-23 | 9.750 | 9.750 | 9.150 | 9.270 | 9.270 | 1,382,457 |
| 2025-10-22 | 9.190 | 9.960 | 9.100 | 9.560 | 9.560 | 14,895,284 |
| 2025-10-21 | 9.000 | 9.240 | 8.880 | 9.060 | 9.060 | 2,912,140 |
| 2025-10-20 | 8.910 | 9.040 | 8.790 | 8.840 | 8.840 | 1,389,355 |
| 2025-10-17 | 9.100 | 9.300 | 8.820 | 8.910 | 8.910 | 627,991 |
| 2025-10-16 | 9.000 | 9.560 | 8.750 | 9.030 | 9.030 | 7,839,350 |
| 2025-10-15 | 8.380 | 8.850 | 8.260 | 8.780 | 8.780 | 2,243,834 |
| 2025-10-14 | 8.130 | 8.360 | 8.130 | 8.260 | 8.260 | 438,364 |
| 2025-10-13 | 8.250 | 8.250 | 8.000 | 8.090 | 8.090 | 1,091,750 |
| 2025-10-10 | 8.610 | 8.750 | 8.300 | 8.380 | 8.380 | 1,689,289 |
| 2025-10-09 | 8.850 | 8.850 | 8.510 | 8.610 | 8.610 | 385,737 |
| 2025-10-08 | 8.800 | 9.060 | 8.530 | 8.620 | 8.620 | 1,166,187 |
| 2025-10-07 | 8.940 | 8.940 | 8.600 | 8.710 | 8.710 | 687,473 |
| 2025-10-06 | 9.000 | 9.000 | 8.650 | 8.740 | 8.740 | 976,564 |
| 2025-10-03 | 9.250 | 9.250 | 8.800 | 8.880 | 8.880 | 1,696,780 |
| 2025-10-02 | 9.130 | 9.660 | 8.810 | 9.090 | 9.090 | 3,700,237 |
| 2025-10-01 | 9.210 | 9.210 | 8.900 | 9.050 | 9.050 | 1,338,732 |
| 2025-09-30 | 9.520 | 9.570 | 9.050 | 9.100 | 9.100 | 2,059,824 |
| 2025-09-29 | 9.400 | 10.030 | 9.310 | 9.410 | 9.410 | 6,407,442 |
| 2025-09-26 | 9.420 | 9.750 | 9.200 | 9.290 | 9.290 | 2,951,886 |
| 2025-09-25 | 9.310 | 9.450 | 9.240 | 9.360 | 9.360 | 1,918,950 |
| 2025-09-24 | 9.500 | 9.850 | 9.250 | 9.290 | 9.290 | 4,303,671 |
| 2025-09-23 | 10.900 | 10.940 | 9.400 | 9.630 | 9.630 | 16,755,480 |
| 2025-09-22 | 9.150 | 9.980 | 9.150 | 9.980 | 9.980 | 9,441,166 |
| 2025-09-19 | 9.360 | 9.550 | 8.900 | 8.980 | 8.980 | 2,310,856 |
| 2025-09-18 | 9.250 | 9.790 | 9.110 | 9.360 | 9.360 | 6,536,359 |
| 2025-09-17 | 9.270 | 9.440 | 9.120 | 9.210 | 9.210 | 3,480,864 |
| 2025-09-16 | 8.710 | 9.160 | 8.710 | 9.110 | 9.110 | 6,383,330 |
| 2025-09-15 | 8.700 | 8.900 | 8.510 | 8.640 | 8.640 | 1,174,730 |
| 2025-09-12 | 8.500 | 8.800 | 8.400 | 8.640 | 8.640 | 2,591,141 |
| 2025-09-11 | 8.750 | 8.890 | 8.450 | 8.550 | 8.550 | 2,313,770 |
| 2025-09-10 | 8.940 | 8.940 | 8.650 | 8.760 | 8.760 | 1,440,894 |
| 2025-09-09 | 8.860 | 8.950 | 8.700 | 8.850 | 8.850 | 795,817 |
| 2025-09-08 | 9.020 | 9.150 | 8.730 | 8.760 | 8.760 | 1,858,461 |
| 2025-09-05 | 8.800 | 9.000 | 8.610 | 8.860 | 8.860 | 1,734,004 |
| 2025-09-04 | 8.870 | 8.870 | 8.410 | 8.650 | 8.650 | 1,232,373 |
| 2025-09-03 | 8.930 | 8.950 | 8.660 | 8.720 | 8.720 | 1,000,711 |
| 2025-09-02 | 9.470 | 9.590 | 8.860 | 8.920 | 8.920 | 3,455,477 |
| 2025-09-01 | 8.800 | 9.440 | 8.800 | 9.290 | 9.290 | 8,196,579 |
| 2025-08-29 | 8.460 | 8.930 | 8.460 | 8.650 | 8.650 | 3,410,489 |
| 2025-08-28 | 8.500 | 8.580 | 8.320 | 8.450 | 8.450 | 1,458,411 |
| 2025-08-27 | 8.360 | 8.680 | 8.260 | 8.370 | 8.370 | 2,586,737 |
| 2025-08-26 | 8.350 | 9.070 | 8.300 | 8.430 | 8.430 | 7,697,073 |
| 2025-08-25 | 8.290 | 8.350 | 8.130 | 8.270 | 8.270 | 1,040,670 |
| 2025-08-22 | 8.110 | 8.320 | 8.110 | 8.210 | 8.210 | 1,309,040 |
| 2025-08-21 | 8.150 | 8.350 | 8.000 | 8.170 | 8.170 | 2,487,843 |
| 2025-08-20 | 8.030 | 8.290 | 8.020 | 8.120 | 8.120 | 1,229,170 |
| 2025-08-19 | 8.140 | 8.240 | 8.010 | 8.090 | 8.090 | 948,676 |
| 2025-08-18 | 8.200 | 8.400 | 8.050 | 8.080 | 8.080 | 4,554,035 |
| 2025-08-15 | 7.990 | 8.070 | 7.930 | 8.020 | 8.020 | 595,634 |
| 2025-08-13 | 7.980 | 8.000 | 7.820 | 7.930 | 7.930 | 277,195 |
| 2025-08-12 | 8.180 | 8.200 | 7.800 | 7.850 | 7.850 | 1,940,686 |
| 2025-08-11 | 7.940 | 8.150 | 7.800 | 8.070 | 8.070 | 1,387,747 |
| 2025-08-08 | 8.000 | 8.050 | 7.770 | 7.830 | 7.830 | 427,249 |
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.