Faysal Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	92.62	93.09	92.01	92.99	92.99	1.03%	193,896
Sep 16, 2026	90.10	92.50	90.00	92.04	92.04	1.48%	509,414
Sep 15, 2026	91.50	91.98	90.10	90.70	90.70	-0.29%	303,082
Sep 14, 2026	91.31	92.08	90.50	90.96	90.96	-0.38%	355,540
Sep 11, 2026	91.10	92.00	88.16	91.31	91.31	-0.65%	1,062,876
Sep 10, 2026	92.90	92.90	91.00	91.91	91.91	-1.08%	481,534
Sep 9, 2026	94.26	94.50	92.12	92.91	92.91	-1.43%	1,347,704
Sep 8, 2026	94.20	94.85	94.00	94.26	94.26	0.06%	548,872
Sep 7, 2026	94.48	94.90	94.05	94.20	94.20	-0.30%	206,780
Sep 4, 2026	94.90	95.05	94.10	94.48	94.48	0.24%	294,177
Sep 3, 2026	94.05	95.24	94.00	94.25	94.25	0.04%	288,153
Sep 2, 2026	95.45	95.45	89.40	94.21	94.21	-1.31%	504,950
Sep 1, 2026	96.10	96.77	95.26	95.46	95.46	-0.67%	402,328
Aug 31, 2026	96.42	97.10	95.90	96.10	96.10	-0.33%	321,637
Aug 28, 2026	97.29	98.00	96.01	96.42	96.42	-0.56%	547,698
Aug 27, 2026	98.00	98.00	96.70	96.96	96.96	0.06%	223,117
Aug 25, 2026	96.80	97.04	96.35	96.90	96.90	0.35%	382,117
Aug 24, 2026	97.00	97.21	95.80	96.56	96.56	0.51%	518,533
Aug 21, 2026	96.00	96.90	95.75	96.07	96.07	0.23%	399,974
Aug 20, 2026	97.06	97.59	95.00	95.85	95.85	-1.25%	696,546
Aug 19, 2026	97.60	97.60	96.91	97.06	97.06	0.13%	694,579
Aug 18, 2026	99.58	99.70	97.58	98.43	96.93	-1.15%	615,790
Aug 17, 2026	99.98	99.98	99.05	99.58	98.06	0.31%	326,374
Aug 13, 2026	100.80	100.80	99.00	99.27	97.76	-0.29%	436,634
Aug 12, 2026	99.48	100.11	99.00	99.56	98.04	0.58%	917,868
Aug 11, 2026	100.02	100.02	98.10	98.99	97.48	-0.96%	404,373
Aug 10, 2026	100.65	101.00	99.90	99.95	98.43	-0.45%	614,628
Aug 7, 2026	100.56	100.90	99.25	100.40	98.87	-0.15%	599,407
Aug 6, 2026	102.99	103.53	100.20	100.55	99.02	-1.75%	4,176,097
Aug 5, 2026	100.70	103.30	100.50	102.34	100.78	2.20%	1,497,834
Aug 4, 2026	101.47	101.47	100.00	100.14	98.61	-0.55%	289,482
Aug 3, 2026	101.90	101.99	100.40	100.69	99.16	0.33%	497,256
Jul 31, 2026	100.01	101.68	99.00	100.36	98.83	0.54%	569,231
Jul 30, 2026	100.00	100.95	99.60	99.82	98.30	-0.47%	238,341
Jul 29, 2026	101.00	101.00	99.05	100.29	98.76	-0.66%	553,023
Jul 28, 2026	102.00	102.00	99.10	100.96	99.42	-0.50%	1,284,747
Jul 27, 2026	101.80	102.00	100.16	101.47	99.92	2.83%	1,205,262
Jul 24, 2026	98.00	100.10	96.62	98.68	97.18	-0.30%	743,952
Jul 23, 2026	100.00	100.00	98.50	98.98	97.47	-1.12%	591,474
Jul 22, 2026	99.15	100.46	99.15	100.10	98.57	-0.36%	262,099
Jul 21, 2026	99.90	103.99	99.20	100.46	98.93	1.53%	1,175,038
Jul 20, 2026	97.55	99.50	96.20	98.95	97.44	0.05%	756,001
Jul 17, 2026	99.12	101.00	98.00	98.90	97.39	-1.88%	758,621
Jul 16, 2026	99.00	101.40	99.00	100.79	99.25	1.84%	787,661
Jul 15, 2026	96.00	99.49	96.00	98.97	97.46	2.06%	580,804
Jul 14, 2026	98.00	98.10	96.00	96.97	95.49	-2.77%	1,139,883
Jul 13, 2026	99.50	100.50	98.52	99.73	98.21	-1.87%	911,435
Jul 10, 2026	101.35	102.79	101.10	101.63	100.08	0.31%	589,114
Jul 9, 2026	100.00	102.00	98.15	101.32	99.78	0.27%	1,093,449
Jul 8, 2026	103.00	103.48	98.00	101.05	99.51	-2.70%	3,284,363