Faysal Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	99.00	101.40	99.00	100.79	100.79	1.84%	787,661
Jul 15, 2026	96.00	99.49	96.00	98.97	98.97	2.06%	580,804
Jul 14, 2026	98.00	98.10	96.00	96.97	96.97	-2.77%	1,139,883
Jul 13, 2026	99.50	100.50	98.52	99.73	99.73	-1.87%	911,435
Jul 10, 2026	101.35	102.79	101.10	101.63	101.63	0.31%	589,114
Jul 9, 2026	100.00	102.00	98.15	101.32	101.32	0.27%	1,093,449
Jul 8, 2026	103.00	103.48	98.00	101.05	101.05	-2.70%	3,284,363
Jul 7, 2026	104.50	105.90	103.60	103.85	103.85	-0.32%	2,426,845
Jul 6, 2026	101.56	106.00	101.40	104.18	104.18	2.58%	3,920,725
Jul 3, 2026	100.40	101.89	99.67	101.56	101.56	1.38%	1,609,832
Jul 2, 2026	101.99	102.98	100.02	100.18	100.18	-1.26%	2,861,068
Jul 1, 2026	99.01	102.00	99.01	101.46	101.46	2.24%	3,545,453
Jun 30, 2026	97.50	100.00	97.50	99.24	99.24	1.30%	2,372,386
Jun 29, 2026	96.75	98.49	96.75	97.97	97.97	1.09%	1,479,067
Jun 24, 2026	96.80	97.25	96.75	96.91	96.91	-0.15%	516,408
Jun 23, 2026	97.00	97.40	96.58	97.06	97.06	0.10%	842,837
Jun 22, 2026	97.08	97.49	96.51	96.96	96.96	-0.12%	823,162
Jun 19, 2026	97.40	97.90	90.51	97.08	97.08	-0.33%	1,779,611
Jun 18, 2026	97.00	98.00	96.90	97.40	97.40	0.82%	1,068,964
Jun 17, 2026	98.29	98.29	96.10	96.61	96.61	-1.05%	2,059,864
Jun 16, 2026	95.10	97.78	95.10	97.64	97.64	3.22%	2,185,736
Jun 15, 2026	92.99	94.80	91.99	94.59	94.59	3.87%	2,359,111
Jun 12, 2026	90.50	91.47	90.01	91.07	91.07	1.31%	1,515,785
Jun 11, 2026	88.72	90.25	88.59	89.89	89.89	1.32%	1,384,130
Jun 10, 2026	88.51	88.98	88.12	88.72	88.72	-0.10%	303,202
Jun 9, 2026	89.00	89.38	88.50	88.81	88.81	0.66%	533,687
Jun 8, 2026	89.01	89.38	88.00	88.23	88.23	-2.00%	1,131,985
Jun 5, 2026	89.97	91.49	89.51	90.03	90.03	0.58%	2,034,289
Jun 4, 2026	89.79	90.30	89.12	89.51	89.51	-0.31%	404,382
Jun 3, 2026	90.00	90.25	89.11	89.79	89.79	-0.47%	222,131
Jun 2, 2026	89.11	90.39	89.11	90.21	90.21	0.47%	903,770
Jun 1, 2026	91.50	91.57	89.56	89.79	89.79	-1.44%	1,406,196
May 29, 2026	89.10	91.50	89.10	91.10	91.10	2.24%	1,454,840
May 25, 2026	88.65	90.00	88.01	89.10	89.10	1.77%	850,029
May 22, 2026	87.52	88.25	87.00	87.55	87.55	0.16%	404,400
May 21, 2026	87.07	88.45	87.07	87.41	87.41	0.52%	867,732
May 20, 2026	87.92	87.92	86.40	86.96	86.96	-0.10%	499,700
May 19, 2026	87.00	87.98	86.40	87.05	87.05	1.14%	249,860
May 18, 2026	87.98	87.98	85.86	86.07	86.07	-2.04%	567,241
May 15, 2026	88.48	88.49	87.02	87.86	87.86	-0.22%	292,678
May 14, 2026	89.09	89.09	87.70	88.05	88.05	-0.12%	435,405
May 13, 2026	89.50	89.50	87.51	88.16	88.16	-1.05%	468,467
May 12, 2026	89.45	89.77	89.00	89.10	89.10	-0.36%	385,318
May 11, 2026	88.90	89.90	88.01	89.42	89.42	0.19%	315,529
May 8, 2026	89.55	91.00	88.00	89.25	89.25	-1.35%	646,573
May 7, 2026	90.99	92.00	90.00	90.47	90.47	-0.21%	1,049,270
May 6, 2026	88.50	91.00	88.50	90.66	90.66	5.41%	1,165,303
May 5, 2026	87.31	87.99	87.00	87.51	86.01	-0.69%	696,540
May 4, 2026	87.75	89.49	87.75	88.12	86.61	1.03%	692,785
Apr 30, 2026	86.70	87.80	86.00	87.22	85.72	-1.11%	836,766