Fauji Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 9.000 | 9.320 | 8.900 | 9.250 | 9.250 | 2,641,000 |
| 2021-12-16 | 9.490 | 9.490 | 9.000 | 9.060 | 9.060 | 4,592,500 |
| 2021-12-15 | 9.240 | 9.720 | 9.230 | 9.510 | 9.510 | 13,862,500 |
| 2021-12-14 | 8.430 | 9.130 | 8.330 | 8.990 | 8.990 | 3,595,000 |
| 2021-12-13 | 9.010 | 9.150 | 8.320 | 8.400 | 8.400 | 3,320,500 |
| 2021-12-10 | 9.300 | 9.300 | 8.950 | 9.050 | 9.050 | 2,678,000 |
| 2021-12-09 | 10.030 | 10.100 | 9.300 | 9.350 | 9.350 | 5,102,000 |
| 2021-12-08 | 10.250 | 10.450 | 10.000 | 10.040 | 10.040 | 4,412,000 |
| 2021-12-07 | 10.110 | 10.340 | 10.050 | 10.130 | 10.130 | 3,827,500 |
| 2021-12-06 | 10.140 | 10.270 | 10.010 | 10.050 | 10.050 | 3,868,000 |
| 2021-12-03 | 9.800 | 10.290 | 9.800 | 9.970 | 9.970 | 5,491,000 |
| 2021-12-02 | 11.100 | 11.180 | 10.020 | 10.050 | 10.050 | 9,809,000 |
| 2021-12-01 | 11.000 | 11.360 | 10.900 | 11.020 | 11.020 | 38,342,500 |
| 2021-11-30 | 11.200 | 11.300 | 10.900 | 10.980 | 10.980 | 8,243,500 |
| 2021-11-29 | 11.010 | 11.180 | 10.940 | 11.020 | 11.020 | 9,074,500 |
| 2021-11-26 | 11.340 | 11.450 | 11.110 | 11.170 | 11.170 | 2,601,500 |
| 2021-11-25 | 11.270 | 11.450 | 11.000 | 11.240 | 11.240 | 1,079,500 |
| 2021-11-24 | 11.400 | 11.530 | 11.220 | 11.260 | 11.260 | 1,397,000 |
| 2021-11-23 | 11.810 | 11.900 | 11.400 | 11.530 | 11.530 | 2,194,500 |
| 2021-11-22 | 11.950 | 12.000 | 11.660 | 11.710 | 11.710 | 2,395,500 |
| 2021-11-19 | 11.800 | 12.300 | 11.630 | 12.040 | 12.040 | 6,090,500 |
| 2021-11-18 | 11.800 | 11.980 | 11.560 | 11.820 | 11.820 | 1,719,500 |
| 2021-11-17 | 12.140 | 12.190 | 11.610 | 11.710 | 11.710 | 1,697,000 |
| 2021-11-16 | 12.200 | 12.250 | 11.900 | 12.090 | 12.090 | 5,047,000 |
| 2021-11-15 | 12.670 | 12.700 | 11.950 | 12.020 | 12.020 | 3,006,000 |
| 2021-11-12 | 12.930 | 12.930 | 12.510 | 12.670 | 12.670 | 2,122,500 |
| 2021-11-11 | 13.010 | 13.230 | 12.650 | 12.830 | 12.830 | 1,635,500 |
| 2021-11-10 | 13.130 | 13.450 | 13.010 | 13.050 | 13.050 | 2,204,000 |
| 2021-11-09 | 14.000 | 14.000 | 13.210 | 13.240 | 13.240 | 6,296,000 |
| 2021-11-08 | 14.250 | 14.570 | 14.100 | 14.280 | 14.280 | 1,456,000 |
| 2021-11-05 | 14.500 | 14.690 | 14.100 | 14.230 | 14.230 | 1,877,000 |
| 2021-11-04 | 14.480 | 14.850 | 14.400 | 14.570 | 14.570 | 6,352,500 |
| 2021-11-03 | 13.160 | 14.190 | 13.160 | 14.190 | 14.190 | 3,945,000 |
| 2021-11-02 | 13.390 | 13.390 | 13.140 | 13.190 | 13.190 | 537,000 |
| 2021-11-01 | 12.800 | 13.390 | 12.800 | 13.210 | 13.210 | 1,400,000 |
| 2021-10-29 | 12.800 | 13.000 | 12.480 | 12.660 | 12.660 | 1,190,000 |
| 2021-10-28 | 12.890 | 12.890 | 12.550 | 12.620 | 12.620 | 586,500 |
| 2021-10-27 | 12.830 | 12.940 | 12.510 | 12.730 | 12.730 | 686,500 |
| 2021-10-26 | 12.800 | 13.250 | 12.500 | 12.520 | 12.520 | 1,292,000 |
| 2021-10-25 | 12.496 | 12.630 | 12.330 | 12.596 | 12.596 | 775,424 |
| 2021-10-22 | 12.705 | 12.705 | 12.330 | 12.596 | 12.596 | 1,031,698 |
| 2021-10-21 | 12.830 | 13.080 | 12.596 | 12.688 | 12.688 | 1,315,579 |
| 2021-10-20 | 12.663 | 13.121 | 12.655 | 12.896 | 12.896 | 1,355,191 |
| 2021-10-18 | 12.538 | 12.913 | 12.255 | 12.588 | 12.588 | 855,847 |
| 2021-10-15 | 12.288 | 12.830 | 12.080 | 12.663 | 12.663 | 1,438,015 |
| 2021-10-14 | 11.663 | 12.488 | 11.247 | 12.388 | 12.388 | 3,707,269 |
← NewerPage 21 of 21 · 1,246 trading days
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.