Faysal Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	79.00	81.35	78.00	79.48	79.48	1.11%	1,341,475
Mar 30, 2026	83.12	83.22	76.62	78.61	78.61	-5.43%	1,921,849
Mar 27, 2026	84.06	85.00	82.95	83.12	83.12	-1.34%	664,789
Mar 26, 2026	85.03	85.93	84.00	84.25	84.25	-2.27%	944,226
Mar 25, 2026	85.00	86.57	84.12	86.21	86.21	1.55%	837,647
Mar 24, 2026	86.50	86.99	84.05	84.89	84.89	1.69%	898,431
Mar 19, 2026	86.00	86.00	82.66	83.48	83.48	-4.96%	2,133,310
Mar 18, 2026	84.00	88.25	83.26	87.84	85.84	5.75%	1,744,418
Mar 17, 2026	84.00	85.00	81.49	83.06	81.17	-0.23%	661,081
Mar 16, 2026	85.00	87.00	82.56	83.25	81.35	-2.84%	1,133,499
Mar 13, 2026	82.09	89.52	82.00	85.68	83.73	5.28%	3,766,130
Mar 12, 2026	81.10	82.80	81.00	81.38	79.53	-0.77%	371,633
Mar 11, 2026	83.54	84.80	81.60	82.01	80.14	-1.20%	727,711
Mar 10, 2026	82.99	83.53	80.01	83.01	81.12	9.31%	1,169,968
Mar 9, 2026	75.83	79.00	75.83	75.94	74.21	-9.87%	3,866,542
Mar 6, 2026	88.15	88.15	82.99	84.26	82.34	-4.39%	1,161,499
Mar 5, 2026	88.00	88.75	87.06	88.13	86.12	1.98%	587,205
Mar 4, 2026	89.00	89.49	85.50	86.42	84.45	-1.64%	723,394
Mar 3, 2026	80.00	90.00	80.00	87.86	85.86	6.52%	1,602,711
Mar 2, 2026	82.48	85.89	82.48	82.48	80.60	-10.00%	2,410,818
Feb 27, 2026	89.00	92.90	86.75	91.64	89.55	1.84%	579,485
Feb 26, 2026	87.70	90.25	86.05	89.98	87.93	2.20%	1,178,938
Feb 25, 2026	90.00	91.00	87.01	88.04	86.04	-0.67%	581,061
Feb 24, 2026	90.97	91.96	86.26	88.63	86.61	-2.57%	1,144,977
Feb 23, 2026	93.09	94.99	90.06	90.97	88.90	-2.28%	609,462
Feb 20, 2026	92.98	95.43	89.82	93.09	90.97	1.05%	599,375
Feb 19, 2026	98.00	98.44	91.46	92.12	90.02	-5.76%	1,417,968
Feb 18, 2026	94.50	98.44	93.00	97.75	95.52	5.35%	1,419,702
Feb 17, 2026	93.90	95.50	92.25	92.79	90.68	-1.48%	596,114
Feb 16, 2026	97.41	97.47	92.50	94.18	92.04	-3.32%	933,031
Feb 13, 2026	97.50	98.00	96.15	97.41	95.19	0.14%	751,751
Feb 12, 2026	99.50	99.51	95.90	97.27	95.06	-1.15%	1,971,630
Feb 11, 2026	91.25	99.24	90.50	98.40	96.16	9.07%	4,997,190
Feb 10, 2026	90.94	93.48	89.90	90.22	88.17	-1.80%	2,207,600
Feb 9, 2026	97.02	97.90	89.55	91.87	89.78	-5.07%	1,667,046
Feb 6, 2026	99.49	99.49	96.37	96.78	94.58	-2.24%	1,995,533
Feb 4, 2026	98.50	100.48	98.31	99.00	96.75	0.74%	2,723,585
Feb 3, 2026	97.20	98.75	96.75	98.27	96.03	1.26%	1,589,061
Feb 2, 2026	96.50	97.95	96.25	97.05	94.84	0.36%	422,421
Jan 30, 2026	97.20	98.00	96.10	96.70	94.50	-0.20%	1,189,446
Jan 29, 2026	98.70	98.84	96.01	96.89	94.68	-1.29%	1,186,227
Jan 28, 2026	99.99	99.99	98.01	98.16	95.93	-0.03%	604,580
Jan 27, 2026	99.98	100.48	97.72	98.19	95.95	0.89%	2,411,309
Jan 26, 2026	98.50	99.70	97.01	97.32	95.10	-1.20%	1,206,832
Jan 23, 2026	99.79	99.79	97.80	98.50	96.26	-0.45%	996,874
Jan 22, 2026	99.50	99.89	98.50	98.95	96.70	-0.53%	772,155
Jan 21, 2026	100.08	101.00	99.20	99.48	97.21	-0.59%	1,885,769
Jan 20, 2026	100.97	101.38	99.50	100.07	97.79	-0.23%	1,990,654
Jan 19, 2026	100.52	101.97	100.06	100.30	98.02	-0.03%	2,606,113
Jan 16, 2026	98.86	101.00	98.86	100.33	98.05	1.57%	1,296,271