Faysal Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	77.09	77.47	76.90	77.03	77.03	0.10%	446,759
Jul 31, 2025	78.01	78.34	76.78	76.95	76.95	-0.39%	803,857
Jul 30, 2025	76.51	77.72	75.52	77.25	77.25	1.35%	1,485,210
Jul 29, 2025	76.18	77.15	75.85	76.22	76.22	0.04%	1,026,940
Jul 28, 2025	78.51	78.75	76.01	76.19	76.19	-2.50%	1,092,059
Jul 25, 2025	78.60	79.15	77.80	78.14	78.14	-0.59%	841,032
Jul 24, 2025	80.70	80.80	78.15	78.60	78.60	-2.35%	1,126,286
Jul 23, 2025	82.50	82.50	80.30	80.49	80.49	-2.08%	1,365,440
Jul 22, 2025	82.00	82.50	81.20	82.20	82.20	0.98%	2,593,908
Jul 21, 2025	81.15	82.00	80.10	81.40	81.40	0.48%	2,141,367
Jul 18, 2025	82.00	82.50	80.70	81.01	81.01	-0.92%	2,783,575
Jul 17, 2025	81.20	82.70	80.55	81.76	81.76	0.84%	2,795,632
Jul 16, 2025	80.60	82.64	80.00	81.08	81.08	0.70%	3,982,075
Jul 15, 2025	80.50	81.80	79.75	80.52	80.52	-0.30%	5,094,105
Jul 14, 2025	80.00	82.25	79.02	80.76	80.76	0.94%	3,805,163
Jul 11, 2025	80.50	80.98	79.50	80.01	80.01	-0.46%	1,478,882
Jul 10, 2025	79.44	81.79	78.98	80.38	80.38	1.91%	3,225,205
Jul 9, 2025	79.37	79.99	78.45	78.87	78.87	-0.63%	3,158,797
Jul 8, 2025	80.02	80.99	79.00	79.37	79.37	-1.39%	2,244,833
Jul 7, 2025	79.60	83.70	78.75	80.49	80.49	0.70%	6,486,632
Jul 4, 2025	80.64	80.64	78.60	79.93	79.93	-0.35%	3,682,036
Jul 3, 2025	79.45	82.45	77.21	80.21	80.21	1.84%	7,978,314
Jul 2, 2025	78.55	80.50	76.80	78.76	78.76	2.70%	12,759,210
Jul 1, 2025	70.30	76.69	70.00	76.69	76.69	10.00%	18,161,440
Jun 30, 2025	63.70	69.72	63.65	69.72	69.72	10.00%	17,920,940
Jun 27, 2025	63.46	64.40	62.60	63.38	63.38	0.94%	2,094,415
Jun 26, 2025	63.70	64.50	62.40	62.79	62.79	-1.43%	2,532,281
Jun 25, 2025	64.13	65.90	63.30	63.70	63.70	-0.67%	6,171,373
Jun 24, 2025	61.00	64.60	59.61	64.13	64.13	8.68%	11,073,080
Jun 23, 2025	58.90	59.50	58.69	59.01	59.01	-0.07%	8,706,976
Jun 20, 2025	58.75	59.60	58.75	59.05	59.05	0.05%	952,406
Jun 19, 2025	59.89	60.40	59.00	59.02	59.02	-0.32%	2,886,064
Jun 18, 2025	58.81	60.95	58.70	59.21	59.21	0.07%	4,536,772
Jun 17, 2025	59.05	59.50	58.75	59.17	59.17	0.20%	3,299,390
Jun 16, 2025	59.00	59.95	58.76	59.05	59.05	-0.02%	2,662,130
Jun 13, 2025	58.05	60.60	56.55	59.06	59.06	-	6,236,018
Jun 12, 2025	59.98	60.84	58.70	59.06	59.06	-1.42%	4,068,948
Jun 11, 2025	61.00	61.40	59.65	59.91	59.91	-0.28%	6,438,705
Jun 10, 2025	59.90	62.49	58.40	60.08	60.08	1.76%	7,251,796
Jun 5, 2025	59.99	61.10	58.32	59.04	59.04	-0.19%	10,293,140
Jun 4, 2025	54.50	59.15	54.02	59.15	59.15	10.01%	33,356,370
Jun 3, 2025	49.90	53.77	49.80	53.77	53.77	10.00%	26,656,020
Jun 2, 2025	48.60	49.50	48.50	48.88	48.88	0.78%	3,675,936
May 30, 2025	48.40	48.65	48.26	48.50	48.50	0.35%	315,231
May 29, 2025	48.11	48.55	48.10	48.33	48.33	0.69%	591,939
May 27, 2025	47.70	48.17	47.70	48.00	48.00	0.02%	556,408
May 26, 2025	48.25	48.25	47.90	47.99	47.99	0.46%	257,955
May 23, 2025	48.09	48.40	47.51	47.77	47.77	-0.67%	774,314
May 22, 2025	48.50	48.70	48.02	48.09	48.09	-0.80%	574,196
May 21, 2025	48.00	48.70	48.00	48.48	48.48	1.27%	1,024,714