Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.890 | 8.110 | 7.850 | 7.980 | 7.980 | 2,370,579 |
| 2025-08-06 | 7.800 | 7.950 | 7.720 | 7.800 | 7.800 | 385,279 |
| 2025-08-05 | 7.730 | 8.150 | 7.700 | 7.890 | 7.890 | 2,935,633 |
| 2025-08-04 | 7.680 | 7.780 | 7.610 | 7.700 | 7.700 | 280,078 |
| 2025-08-01 | 7.540 | 7.740 | 7.510 | 7.690 | 7.690 | 205,778 |
| 2025-07-31 | 7.710 | 7.750 | 7.610 | 7.690 | 7.690 | 264,712 |
| 2025-07-30 | 7.590 | 7.730 | 7.590 | 7.690 | 7.690 | 226,830 |
| 2025-07-29 | 7.600 | 7.780 | 7.550 | 7.580 | 7.580 | 525,695 |
| 2025-07-28 | 7.820 | 7.890 | 7.600 | 7.630 | 7.630 | 447,476 |
| 2025-07-25 | 7.700 | 7.790 | 7.620 | 7.710 | 7.710 | 288,021 |
| 2025-07-24 | 7.800 | 7.800 | 7.650 | 7.680 | 7.680 | 172,223 |
| 2025-07-23 | 7.870 | 7.870 | 7.650 | 7.750 | 7.750 | 250,673 |
| 2025-07-22 | 7.670 | 7.840 | 7.670 | 7.710 | 7.710 | 335,081 |
| 2025-07-21 | 7.700 | 8.000 | 7.700 | 7.750 | 7.750 | 769,927 |
| 2025-07-18 | 7.800 | 7.870 | 7.650 | 7.700 | 7.700 | 442,430 |
| 2025-07-17 | 7.900 | 7.970 | 7.750 | 7.840 | 7.840 | 271,773 |
| 2025-07-16 | 7.900 | 7.990 | 7.700 | 7.780 | 7.780 | 347,910 |
| 2025-07-15 | 8.100 | 8.150 | 7.800 | 7.910 | 7.910 | 765,999 |
| 2025-07-14 | 8.170 | 8.170 | 8.000 | 8.040 | 8.040 | 454,996 |
| 2025-07-11 | 8.170 | 8.170 | 7.940 | 8.110 | 8.110 | 567,078 |
| 2025-07-10 | 8.170 | 8.170 | 8.010 | 8.050 | 8.050 | 546,610 |
| 2025-07-09 | 8.780 | 8.780 | 8.000 | 8.070 | 8.070 | 6,918,942 |
| 2025-07-08 | 8.100 | 8.690 | 7.760 | 8.430 | 8.430 | 7,186,310 |
| 2025-07-07 | 8.000 | 8.400 | 7.900 | 7.950 | 7.950 | 4,123,163 |
| 2025-07-04 | 8.100 | 8.200 | 7.800 | 7.880 | 7.880 | 1,165,443 |
| 2025-07-03 | 7.600 | 8.330 | 7.600 | 8.070 | 8.070 | 5,883,529 |
| 2025-07-02 | 7.680 | 7.900 | 7.510 | 7.650 | 7.650 | 423,166 |
| 2025-07-01 | 7.680 | 7.780 | 7.610 | 7.680 | 7.680 | 329,675 |
| 2025-06-30 | 7.620 | 7.750 | 7.420 | 7.540 | 7.540 | 689,496 |
| 2025-06-27 | 7.730 | 7.850 | 7.600 | 7.620 | 7.620 | 930,053 |
| 2025-06-26 | 7.580 | 8.150 | 7.420 | 7.700 | 7.700 | 2,966,850 |
| 2025-06-25 | 7.390 | 7.600 | 7.370 | 7.520 | 7.520 | 100,874 |
| 2025-06-24 | 7.050 | 7.570 | 7.050 | 7.410 | 7.410 | 631,206 |
| 2025-06-23 | 7.310 | 7.340 | 6.900 | 6.920 | 6.920 | 553,690 |
| 2025-06-20 | 7.370 | 7.500 | 7.310 | 7.450 | 7.450 | 311,600 |
| 2025-06-19 | 7.520 | 7.670 | 7.240 | 7.290 | 7.290 | 311,543 |
| 2025-06-18 | 7.700 | 7.720 | 7.420 | 7.480 | 7.480 | 327,959 |
| 2025-06-17 | 7.900 | 7.990 | 7.600 | 7.640 | 7.640 | 1,022,141 |
| 2025-06-16 | 7.400 | 7.900 | 7.400 | 7.730 | 7.730 | 1,272,346 |
| 2025-06-13 | 7.400 | 7.640 | 7.100 | 7.490 | 7.490 | 954,127 |
| 2025-06-12 | 7.920 | 7.920 | 7.510 | 7.570 | 7.570 | 1,411,306 |
| 2025-06-11 | 8.020 | 8.020 | 7.780 | 7.880 | 7.880 | 901,192 |
| 2025-06-10 | 8.000 | 8.010 | 7.750 | 7.970 | 7.970 | 856,971 |
| 2025-06-05 | 8.000 | 8.180 | 7.830 | 8.020 | 8.020 | 1,797,523 |
| 2025-06-04 | 7.980 | 8.200 | 7.830 | 8.010 | 8.010 | 936,341 |
| 2025-06-03 | 7.940 | 8.000 | 7.710 | 7.850 | 7.850 | 569,062 |
| 2025-06-02 | 8.200 | 8.250 | 7.790 | 7.820 | 7.820 | 894,151 |
| 2025-05-30 | 7.800 | 8.050 | 7.700 | 7.990 | 7.990 | 2,229,463 |
| 2025-05-29 | 7.800 | 7.830 | 7.650 | 7.760 | 7.760 | 682,819 |
| 2025-05-27 | 7.990 | 7.990 | 7.500 | 7.640 | 7.640 | 734,308 |
| 2025-05-26 | 7.990 | 8.090 | 7.750 | 7.800 | 7.800 | 1,358,801 |
| 2025-05-23 | 7.800 | 8.180 | 7.610 | 7.730 | 7.730 | 1,713,056 |
| 2025-05-22 | 7.880 | 8.420 | 7.710 | 7.800 | 7.800 | 10,278,563 |
| 2025-05-21 | 7.400 | 7.830 | 7.350 | 7.670 | 7.670 | 3,591,618 |
| 2025-05-20 | 7.530 | 7.540 | 7.160 | 7.300 | 7.300 | 757,953 |
| 2025-05-19 | 7.400 | 7.750 | 7.310 | 7.380 | 7.380 | 2,062,222 |
| 2025-05-16 | 6.810 | 7.490 | 6.810 | 7.370 | 7.370 | 2,552,911 |
| 2025-05-15 | 6.700 | 7.000 | 6.700 | 6.810 | 6.810 | 1,427,655 |
| 2025-05-14 | 6.860 | 6.860 | 6.520 | 6.700 | 6.700 | 554,711 |
| 2025-05-13 | 6.960 | 6.960 | 6.640 | 6.720 | 6.720 | 616,340 |
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.