Faysal Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	100.56	100.90	99.25	100.40	100.40	-0.15%	599,407
Aug 6, 2026	102.99	103.53	100.20	100.55	100.55	-1.75%	4,176,097
Aug 5, 2026	100.70	103.30	100.50	102.34	102.34	2.20%	1,497,834
Aug 4, 2026	101.47	101.47	100.00	100.14	100.14	-0.55%	289,482
Aug 3, 2026	101.90	101.99	100.40	100.69	100.69	0.33%	497,256
Jul 31, 2026	100.01	101.68	99.00	100.36	100.36	0.54%	569,231
Jul 30, 2026	100.00	100.95	99.60	99.82	99.82	-0.47%	238,341
Jul 29, 2026	101.00	101.00	99.05	100.29	100.29	-0.66%	553,023
Jul 28, 2026	102.00	102.00	99.10	100.96	100.96	-0.50%	1,284,747
Jul 27, 2026	101.80	102.00	100.16	101.47	101.47	2.83%	1,205,262
Jul 24, 2026	98.00	100.10	96.62	98.68	98.68	-0.30%	743,952
Jul 23, 2026	100.00	100.00	98.50	98.98	98.98	-1.12%	591,474
Jul 22, 2026	99.15	100.46	99.15	100.10	100.10	-0.36%	262,099
Jul 21, 2026	99.90	103.99	99.20	100.46	100.46	1.53%	1,175,038
Jul 20, 2026	97.55	99.50	96.20	98.95	98.95	0.05%	756,001
Jul 17, 2026	99.12	101.00	98.00	98.90	98.90	-1.88%	758,621
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