Quice Food Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6.360 | 6.790 | 6.260 | 6.430 | 6.430 | 2,803,677 |
| 2024-11-14 | 6.400 | 6.570 | 6.310 | 6.350 | 6.350 | 1,470,085 |
| 2024-11-13 | 6.370 | 6.850 | 6.250 | 6.380 | 6.380 | 4,055,384 |
| 2024-11-12 | 6.300 | 6.490 | 6.220 | 6.260 | 6.260 | 748,401 |
| 2024-11-11 | 6.540 | 6.600 | 6.250 | 6.290 | 6.290 | 1,267,094 |
| 2024-11-08 | 6.580 | 7.030 | 6.410 | 6.440 | 6.440 | 4,786,381 |
| 2024-11-07 | 6.190 | 6.700 | 6.080 | 6.520 | 6.520 | 3,363,635 |
| 2024-11-06 | 6.160 | 6.300 | 6.000 | 6.080 | 6.080 | 1,633,299 |
| 2024-11-05 | 6.140 | 6.210 | 5.910 | 6.070 | 6.070 | 1,151,828 |
| 2024-11-04 | 6.090 | 6.230 | 5.970 | 6.010 | 6.010 | 763,452 |
| 2024-11-01 | 6.110 | 6.110 | 5.910 | 5.990 | 5.990 | 440,872 |
| 2024-10-31 | 5.970 | 6.280 | 5.800 | 6.070 | 6.070 | 913,791 |
| 2024-10-30 | 6.300 | 6.300 | 5.900 | 5.960 | 5.960 | 1,137,078 |
| 2024-10-29 | 6.400 | 6.600 | 6.150 | 6.180 | 6.180 | 1,389,306 |
| 2024-10-28 | 6.910 | 7.140 | 6.110 | 6.520 | 6.520 | 7,949,658 |
| 2024-10-25 | 5.750 | 6.720 | 5.750 | 6.720 | 6.720 | 10,802,230 |
| 2024-10-24 | 5.790 | 5.830 | 5.660 | 5.720 | 5.720 | 480,966 |
| 2024-10-23 | 5.890 | 5.900 | 5.530 | 5.700 | 5.700 | 508,968 |
| 2024-10-22 | 5.640 | 6.030 | 5.600 | 5.840 | 5.840 | 1,519,926 |
| 2024-10-21 | 5.860 | 6.090 | 5.400 | 5.530 | 5.530 | 1,419,124 |
| 2024-10-18 | 6.120 | 6.200 | 5.620 | 5.980 | 5.980 | 954,588 |
| 2024-10-17 | 5.360 | 6.200 | 5.360 | 6.050 | 6.050 | 3,056,201 |
| 2024-10-16 | 5.390 | 5.570 | 5.260 | 5.450 | 5.450 | 637,776 |
| 2024-10-15 | 5.230 | 5.480 | 5.200 | 5.390 | 5.390 | 396,838 |
| 2024-10-14 | 5.310 | 5.440 | 5.200 | 5.240 | 5.240 | 200,473 |
| 2024-10-11 | 5.710 | 5.710 | 5.200 | 5.340 | 5.340 | 906,520 |
| 2024-10-10 | 5.890 | 5.900 | 5.500 | 5.710 | 5.710 | 559,850 |
| 2024-10-09 | 5.590 | 6.060 | 5.500 | 5.840 | 5.840 | 1,555,989 |
| 2024-10-08 | 5.290 | 5.800 | 5.000 | 5.590 | 5.590 | 7,910,499 |
| 2024-10-07 | 5.390 | 5.450 | 5.010 | 5.230 | 5.230 | 432,868 |
| 2024-10-04 | 5.350 | 5.450 | 5.290 | 5.330 | 5.330 | 389,234 |
| 2024-10-03 | 5.100 | 5.400 | 5.080 | 5.300 | 5.300 | 452,439 |
| 2024-10-02 | 5.520 | 5.590 | 5.000 | 5.050 | 5.050 | 856,876 |
| 2024-10-01 | 5.600 | 5.600 | 5.400 | 5.500 | 5.500 | 284,283 |
| 2024-09-30 | 5.400 | 5.680 | 5.300 | 5.540 | 5.540 | 546,765 |
| 2024-09-27 | 6.300 | 6.650 | 5.400 | 5.790 | 5.790 | 1,496,689 |
| 2024-09-26 | 6.750 | 6.750 | 6.260 | 6.300 | 6.300 | 341,514 |
| 2024-09-25 | 6.700 | 6.750 | 6.500 | 6.630 | 6.630 | 371,956 |
| 2024-09-24 | 6.390 | 6.830 | 6.380 | 6.640 | 6.640 | 1,432,969 |
| 2024-09-23 | 6.200 | 6.550 | 6.000 | 6.250 | 6.250 | 805,181 |
| 2024-09-20 | 6.580 | 6.610 | 6.200 | 6.300 | 6.300 | 648,144 |
| 2024-09-19 | 7.200 | 7.200 | 6.500 | 6.530 | 6.530 | 971,917 |
| 2024-09-18 | 7.350 | 7.350 | 7.070 | 7.100 | 7.100 | 467,879 |
| 2024-09-16 | 7.020 | 7.430 | 7.020 | 7.260 | 7.260 | 1,961,941 |
| 2024-09-13 | 7.180 | 7.200 | 6.970 | 7.040 | 7.040 | 1,130,084 |
| 2024-09-12 | 7.090 | 7.360 | 7.040 | 7.100 | 7.100 | 1,048,681 |
| 2024-09-11 | 7.270 | 7.550 | 7.000 | 7.040 | 7.040 | 1,345,298 |
| 2024-09-10 | 7.290 | 7.320 | 7.130 | 7.210 | 7.210 | 792,146 |
| 2024-09-09 | 7.570 | 7.580 | 7.250 | 7.290 | 7.290 | 576,205 |
| 2024-09-06 | 7.520 | 7.850 | 7.420 | 7.490 | 7.490 | 847,811 |
| 2024-09-05 | 7.600 | 7.920 | 7.460 | 7.500 | 7.500 | 1,133,116 |
| 2024-09-04 | 7.590 | 8.070 | 7.500 | 7.580 | 7.580 | 2,446,348 |
| 2024-09-03 | 7.500 | 7.700 | 7.420 | 7.510 | 7.510 | 705,741 |
| 2024-09-02 | 7.960 | 8.120 | 7.400 | 7.590 | 7.590 | 1,240,978 |
| 2024-08-30 | 7.960 | 8.390 | 7.800 | 7.940 | 7.940 | 2,573,484 |
| 2024-08-29 | 7.600 | 8.250 | 7.590 | 7.940 | 7.940 | 2,948,515 |
| 2024-08-28 | 7.840 | 8.050 | 7.500 | 7.600 | 7.600 | 1,971,438 |
| 2024-08-27 | 7.860 | 8.280 | 7.720 | 7.830 | 7.830 | 2,834,878 |
| 2024-08-26 | 8.260 | 8.260 | 7.800 | 7.860 | 7.860 | 2,577,247 |
| 2024-08-23 | 8.110 | 8.750 | 7.900 | 8.260 | 8.260 | 7,105,645 |
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.