Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6.410 | 6.700 | 6.400 | 6.620 | 6.620 | 666,504 |
| 2025-02-10 | 6.540 | 6.590 | 6.400 | 6.470 | 6.470 | 399,195 |
| 2025-02-07 | 6.320 | 6.550 | 6.320 | 6.480 | 6.480 | 476,552 |
| 2025-02-06 | 6.360 | 6.400 | 6.260 | 6.370 | 6.370 | 239,812 |
| 2025-02-04 | 6.390 | 6.500 | 6.310 | 6.360 | 6.360 | 391,183 |
| 2025-02-03 | 6.310 | 6.460 | 6.300 | 6.320 | 6.320 | 175,217 |
| 2025-01-31 | 6.390 | 6.450 | 6.260 | 6.310 | 6.310 | 373,650 |
| 2025-01-30 | 6.410 | 6.480 | 6.330 | 6.360 | 6.360 | 329,825 |
| 2025-01-29 | 6.380 | 6.500 | 6.360 | 6.390 | 6.390 | 220,137 |
| 2025-01-28 | 6.500 | 6.590 | 6.300 | 6.350 | 6.350 | 302,082 |
| 2025-01-27 | 6.620 | 6.700 | 6.430 | 6.480 | 6.480 | 1,046,586 |
| 2025-01-24 | 6.620 | 6.900 | 6.600 | 6.610 | 6.610 | 893,936 |
| 2025-01-23 | 6.560 | 6.650 | 6.470 | 6.560 | 6.560 | 913,838 |
| 2025-01-22 | 6.620 | 6.700 | 6.520 | 6.530 | 6.530 | 439,394 |
| 2025-01-21 | 6.680 | 7.050 | 6.600 | 6.610 | 6.610 | 4,138,667 |
| 2025-01-20 | 6.660 | 6.750 | 6.520 | 6.600 | 6.600 | 477,457 |
| 2025-01-17 | 6.540 | 6.650 | 6.470 | 6.510 | 6.510 | 569,201 |
| 2025-01-16 | 6.690 | 6.700 | 6.400 | 6.490 | 6.490 | 954,572 |
| 2025-01-15 | 7.150 | 7.250 | 6.590 | 6.620 | 6.620 | 8,870,973 |
| 2025-01-14 | 6.200 | 7.080 | 6.100 | 7.050 | 7.050 | 12,151,180 |
| 2025-01-13 | 6.150 | 6.300 | 6.000 | 6.080 | 6.080 | 271,718 |
| 2025-01-10 | 6.330 | 6.400 | 5.900 | 6.000 | 6.000 | 327,888 |
| 2025-01-09 | 6.550 | 6.580 | 6.110 | 6.220 | 6.220 | 423,935 |
| 2025-01-08 | 6.500 | 6.600 | 6.400 | 6.410 | 6.410 | 388,936 |
| 2025-01-07 | 6.790 | 6.790 | 6.400 | 6.500 | 6.500 | 456,637 |
| 2025-01-06 | 6.600 | 6.870 | 6.560 | 6.680 | 6.680 | 1,034,017 |
| 2025-01-03 | 6.740 | 6.740 | 6.480 | 6.640 | 6.640 | 374,782 |
| 2025-01-02 | 6.860 | 6.860 | 6.600 | 6.650 | 6.650 | 1,206,463 |
| 2025-01-01 | 6.790 | 6.820 | 6.620 | 6.740 | 6.740 | 733,024 |
| 2024-12-31 | 6.300 | 6.850 | 6.300 | 6.760 | 6.760 | 2,952,650 |
| 2024-12-30 | 6.300 | 6.450 | 6.200 | 6.390 | 6.390 | 483,346 |
| 2024-12-27 | 6.400 | 6.450 | 6.100 | 6.170 | 6.170 | 1,187,387 |
| 2024-12-26 | 6.350 | 6.400 | 6.250 | 6.290 | 6.290 | 231,444 |
| 2024-12-24 | 6.580 | 6.580 | 6.350 | 6.380 | 6.380 | 637,682 |
| 2024-12-23 | 6.290 | 6.500 | 6.290 | 6.400 | 6.400 | 696,817 |
| 2024-12-20 | 5.900 | 6.250 | 5.900 | 6.200 | 6.200 | 656,314 |
| 2024-12-19 | 6.480 | 6.500 | 5.850 | 6.060 | 6.060 | 2,797,189 |
| 2024-12-18 | 6.850 | 6.980 | 6.330 | 6.490 | 6.490 | 1,684,485 |
| 2024-12-17 | 7.060 | 7.200 | 6.800 | 6.880 | 6.880 | 2,147,648 |
| 2024-12-16 | 7.110 | 7.190 | 6.980 | 7.040 | 7.040 | 3,182,735 |
| 2024-12-13 | 7.110 | 7.200 | 6.930 | 6.980 | 6.980 | 2,334,436 |
| 2024-12-12 | 7.150 | 7.350 | 6.900 | 7.040 | 7.040 | 6,445,814 |
| 2024-12-11 | 7.030 | 7.250 | 7.000 | 7.020 | 7.020 | 2,504,172 |
| 2024-12-10 | 7.300 | 7.520 | 6.870 | 7.030 | 7.030 | 5,330,621 |
| 2024-12-09 | 6.840 | 7.400 | 6.710 | 7.110 | 7.110 | 3,686,958 |
| 2024-12-06 | 6.770 | 7.040 | 6.700 | 6.820 | 6.820 | 2,648,089 |
| 2024-12-05 | 6.850 | 6.900 | 6.690 | 6.740 | 6.740 | 2,171,991 |
| 2024-12-04 | 7.000 | 7.000 | 6.750 | 6.820 | 6.820 | 2,618,475 |
| 2024-12-03 | 6.900 | 7.150 | 6.730 | 6.910 | 6.910 | 4,014,590 |
| 2024-12-02 | 6.640 | 7.000 | 6.640 | 6.830 | 6.830 | 3,407,236 |
| 2024-11-29 | 6.740 | 6.800 | 6.600 | 6.680 | 6.680 | 1,497,971 |
| 2024-11-28 | 6.800 | 6.890 | 6.510 | 6.660 | 6.660 | 2,289,377 |
| 2024-11-27 | 6.840 | 6.900 | 6.600 | 6.800 | 6.800 | 2,267,122 |
| 2024-11-26 | 6.720 | 6.950 | 6.450 | 6.540 | 6.540 | 4,095,896 |
| 2024-11-25 | 6.700 | 6.910 | 6.600 | 6.650 | 6.650 | 1,337,272 |
| 2024-11-22 | 6.980 | 7.320 | 6.500 | 6.790 | 6.790 | 8,791,562 |
| 2024-11-21 | 6.630 | 7.080 | 6.410 | 6.810 | 6.810 | 6,917,880 |
| 2024-11-20 | 6.580 | 6.700 | 6.420 | 6.470 | 6.470 | 2,168,551 |
| 2024-11-19 | 6.480 | 6.750 | 6.430 | 6.530 | 6.530 | 1,161,304 |
| 2024-11-18 | 6.410 | 6.690 | 6.300 | 6.370 | 6.370 | 896,773 |
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.