Faysal Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	100.08	101.00	99.20	99.48	99.48	-0.59%	1,885,769
Jan 20, 2026	100.97	101.38	99.50	100.07	100.07	-0.23%	1,990,654
Jan 19, 2026	100.52	101.97	100.06	100.30	100.30	-0.03%	2,606,113
Jan 16, 2026	98.86	101.00	98.86	100.33	100.33	1.57%	1,296,271
Jan 15, 2026	100.99	100.99	98.50	98.78	98.78	-1.56%	754,974
Jan 14, 2026	100.98	102.00	100.05	100.35	100.35	0.01%	2,060,983
Jan 13, 2026	99.50	100.74	96.70	100.34	100.34	0.65%	4,477,278
Jan 12, 2026	100.45	101.00	99.50	99.69	99.69	-0.56%	1,594,012
Jan 9, 2026	102.00	102.34	99.50	100.25	100.25	-1.47%	2,341,570
Jan 8, 2026	101.45	104.54	100.10	101.75	101.75	-0.04%	5,012,681
Jan 7, 2026	105.01	105.49	100.50	101.79	101.79	-2.17%	5,595,021
Jan 6, 2026	102.25	104.90	101.75	104.05	104.05	2.56%	6,404,645
Jan 5, 2026	97.00	102.44	97.00	101.45	101.45	5.58%	8,588,040
Jan 2, 2026	93.52	98.50	93.51	96.09	96.09	3.22%	5,390,494
Jan 1, 2026	92.80	93.99	92.80	93.09	93.09	0.34%	883,958
Dec 31, 2025	94.45	94.65	92.47	92.77	92.77	-1.23%	1,443,249
Dec 30, 2025	92.90	95.50	92.90	93.93	93.93	1.51%	3,967,544
Dec 29, 2025	90.46	93.80	90.00	92.53	92.53	3.04%	4,893,773
Dec 26, 2025	89.65	91.00	89.65	89.80	89.80	0.21%	769,957
Dec 24, 2025	90.00	91.40	89.12	89.61	89.61	-0.40%	747,916
Dec 23, 2025	89.85	90.33	89.60	89.97	89.97	0.16%	611,910
Dec 22, 2025	90.00	90.20	89.62	89.83	89.83	0.08%	540,963
Dec 19, 2025	90.48	90.99	89.60	89.76	89.76	-0.47%	812,406
Dec 18, 2025	90.06	91.25	89.51	90.18	90.18	0.47%	1,335,602
Dec 17, 2025	90.00	91.40	89.13	89.76	89.76	0.76%	3,695,849
Dec 16, 2025	89.50	90.94	88.50	89.08	89.08	-0.56%	1,351,871
Dec 15, 2025	89.68	90.60	89.20	89.58	89.58	-0.11%	1,001,961
Dec 12, 2025	90.00	90.80	89.00	89.68	89.68	0.47%	780,062
Dec 11, 2025	90.00	90.47	88.96	89.26	89.26	-0.65%	800,802
Dec 10, 2025	91.49	91.50	89.50	89.84	89.84	-0.39%	859,748
Dec 9, 2025	90.99	91.65	89.50	90.19	90.19	-0.13%	1,423,316
Dec 8, 2025	90.25	91.02	90.00	90.31	90.31	-0.51%	749,064
Dec 5, 2025	93.02	93.50	89.80	90.77	90.77	-2.02%	1,958,419
Dec 4, 2025	92.99	93.63	91.60	92.64	92.64	0.48%	3,768,541
Dec 3, 2025	90.30	93.40	90.10	92.20	92.20	2.54%	5,865,009
Dec 2, 2025	87.50	93.78	87.50	89.92	89.92	3.06%	9,427,659
Dec 1, 2025	85.00	87.50	84.25	87.25	87.25	2.85%	1,948,424
Nov 28, 2025	84.05	85.50	84.05	84.83	84.83	0.95%	1,314,716
Nov 27, 2025	83.70	84.48	83.00	84.03	84.03	0.73%	574,396
Nov 26, 2025	82.00	83.99	81.55	83.42	83.42	1.99%	969,068
Nov 25, 2025	81.92	82.00	80.70	81.79	81.79	1.01%	755,956
Nov 24, 2025	83.90	83.90	80.55	80.97	80.97	-0.80%	838,210
Nov 21, 2025	82.76	83.90	81.00	81.62	81.62	-1.33%	640,700
Nov 20, 2025	83.40	83.40	82.50	82.72	82.72	-0.06%	414,004
Nov 19, 2025	84.60	85.20	82.50	82.77	82.77	-1.49%	1,046,715
Nov 18, 2025	84.79	85.64	82.90	84.02	84.02	-1.01%	973,627
Nov 17, 2025	86.44	87.00	84.15	84.88	84.88	-2.57%	837,758
Nov 14, 2025	85.23	87.50	85.15	87.12	87.12	2.39%	757,267
Nov 13, 2025	84.51	86.48	84.51	85.09	85.09	0.37%	505,726
Nov 12, 2025	84.87	85.95	84.26	84.78	84.78	-0.12%	348,595