Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.450 | 6.940 | 6.360 | 6.940 | 6.940 | 2,535,112 |
| 2025-05-09 | 5.990 | 6.000 | 5.500 | 5.940 | 5.940 | 948,110 |
| 2025-05-08 | 6.760 | 6.940 | 5.500 | 5.540 | 5.540 | 2,352,795 |
| 2025-05-07 | 6.040 | 6.750 | 6.040 | 6.380 | 6.380 | 692,172 |
| 2025-05-06 | 7.140 | 7.150 | 6.850 | 6.870 | 6.870 | 856,628 |
| 2025-05-05 | 7.110 | 7.140 | 6.750 | 6.880 | 6.880 | 1,767,597 |
| 2025-05-02 | 6.950 | 7.160 | 6.850 | 7.050 | 7.050 | 594,311 |
| 2025-04-30 | 7.350 | 7.350 | 6.750 | 6.810 | 6.810 | 1,402,056 |
| 2025-04-29 | 7.100 | 7.330 | 7.010 | 7.260 | 7.260 | 1,585,632 |
| 2025-04-28 | 7.500 | 8.150 | 6.890 | 7.160 | 7.160 | 6,822,189 |
| 2025-04-25 | 7.200 | 7.400 | 7.120 | 7.350 | 7.350 | 938,426 |
| 2025-04-24 | 7.300 | 7.400 | 6.990 | 7.300 | 7.300 | 3,420,559 |
| 2025-04-23 | 7.990 | 7.990 | 7.500 | 7.530 | 7.530 | 4,048,521 |
| 2025-04-22 | 7.820 | 8.380 | 7.810 | 7.980 | 7.980 | 16,126,600 |
| 2025-04-21 | 6.950 | 7.530 | 6.900 | 7.530 | 7.530 | 5,775,301 |
| 2025-04-18 | 6.530 | 6.590 | 6.320 | 6.530 | 6.530 | 407,678 |
| 2025-04-17 | 6.350 | 6.540 | 6.350 | 6.470 | 6.470 | 115,668 |
| 2025-04-16 | 6.550 | 6.550 | 6.370 | 6.440 | 6.440 | 112,833 |
| 2025-04-15 | 6.310 | 6.590 | 6.310 | 6.480 | 6.480 | 221,647 |
| 2025-04-14 | 6.210 | 6.450 | 6.200 | 6.410 | 6.410 | 212,096 |
| 2025-04-11 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 301,004 |
| 2025-04-10 | 6.410 | 6.640 | 6.360 | 6.400 | 6.400 | 768,839 |
| 2025-04-09 | 6.290 | 6.550 | 6.100 | 6.250 | 6.250 | 542,604 |
| 2025-04-08 | 6.210 | 6.290 | 6.100 | 6.170 | 6.170 | 230,511 |
| 2025-04-07 | 6.600 | 6.600 | 6.000 | 6.100 | 6.100 | 953,034 |
| 2025-04-04 | 6.830 | 6.830 | 6.550 | 6.620 | 6.620 | 254,976 |
| 2025-04-03 | 6.840 | 6.840 | 6.630 | 6.700 | 6.700 | 649,385 |
| 2025-03-27 | 6.720 | 6.890 | 6.610 | 6.750 | 6.750 | 300,817 |
| 2025-03-26 | 6.860 | 6.890 | 6.700 | 6.750 | 6.750 | 231,540 |
| 2025-03-25 | 6.800 | 6.940 | 6.680 | 6.720 | 6.720 | 445,641 |
| 2025-03-24 | 7.000 | 7.000 | 6.800 | 6.820 | 6.820 | 235,358 |
| 2025-03-21 | 6.900 | 7.120 | 6.800 | 6.880 | 6.880 | 2,072,830 |
| 2025-03-20 | 6.840 | 6.840 | 6.520 | 6.630 | 6.630 | 330,926 |
| 2025-03-19 | 6.840 | 6.840 | 6.700 | 6.740 | 6.740 | 194,967 |
| 2025-03-18 | 6.900 | 6.900 | 6.700 | 6.740 | 6.740 | 1,079,809 |
| 2025-03-17 | 6.930 | 7.080 | 6.760 | 6.800 | 6.800 | 156,920 |
| 2025-03-14 | 6.900 | 7.150 | 6.840 | 6.870 | 6.870 | 824,458 |
| 2025-03-13 | 6.790 | 6.890 | 6.700 | 6.850 | 6.850 | 1,031,225 |
| 2025-03-12 | 6.900 | 6.930 | 6.700 | 6.760 | 6.760 | 420,950 |
| 2025-03-11 | 6.940 | 6.940 | 6.780 | 6.890 | 6.890 | 129,540 |
| 2025-03-10 | 6.760 | 7.000 | 6.760 | 6.940 | 6.940 | 145,430 |
| 2025-03-07 | 6.940 | 7.080 | 6.640 | 6.910 | 6.910 | 618,461 |
| 2025-03-06 | 6.970 | 6.970 | 6.730 | 6.880 | 6.880 | 150,335 |
| 2025-03-05 | 6.710 | 7.080 | 6.710 | 6.790 | 6.790 | 132,143 |
| 2025-03-04 | 6.800 | 6.950 | 6.740 | 6.770 | 6.770 | 27,782 |
| 2025-03-03 | 6.610 | 7.190 | 6.610 | 6.770 | 6.770 | 190,854 |
| 2025-02-28 | 6.790 | 6.900 | 6.600 | 6.780 | 6.780 | 474,468 |
| 2025-02-27 | 6.820 | 6.950 | 6.750 | 6.780 | 6.780 | 139,054 |
| 2025-02-26 | 7.300 | 7.300 | 6.700 | 6.720 | 6.720 | 1,184,625 |
| 2025-02-25 | 7.310 | 7.490 | 7.060 | 7.180 | 7.180 | 658,957 |
| 2025-02-24 | 7.140 | 7.330 | 7.100 | 7.230 | 7.230 | 2,260,380 |
| 2025-02-21 | 6.990 | 7.390 | 6.970 | 7.010 | 7.010 | 3,346,826 |
| 2025-02-20 | 6.770 | 6.950 | 6.660 | 6.870 | 6.870 | 738,168 |
| 2025-02-19 | 6.760 | 6.790 | 6.600 | 6.700 | 6.700 | 546,335 |
| 2025-02-18 | 6.520 | 6.790 | 6.520 | 6.600 | 6.600 | 530,467 |
| 2025-02-17 | 6.750 | 6.850 | 6.580 | 6.610 | 6.610 | 365,383 |
| 2025-02-14 | 6.770 | 7.190 | 6.770 | 6.830 | 6.830 | 1,928,805 |
| 2025-02-13 | 6.750 | 6.810 | 6.620 | 6.770 | 6.770 | 397,348 |
| 2025-02-12 | 6.650 | 6.800 | 6.640 | 6.640 | 6.640 | 363,976 |
| 2025-02-11 | 6.410 | 6.700 | 6.400 | 6.620 | 6.620 | 666,504 |
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.