Faysal Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	104.50	105.90	103.60	103.85	102.27	-0.32%	2,426,845
Jul 6, 2026	101.56	106.00	101.40	104.18	102.59	2.58%	3,920,725
Jul 3, 2026	100.40	101.89	99.67	101.56	100.01	1.38%	1,609,832
Jul 2, 2026	101.99	102.98	100.02	100.18	98.65	-1.26%	2,861,068
Jul 1, 2026	99.01	102.00	99.01	101.46	99.91	2.24%	3,545,453
Jun 30, 2026	97.50	100.00	97.50	99.24	97.73	1.30%	2,372,386
Jun 29, 2026	96.75	98.49	96.75	97.97	96.48	1.09%	1,479,067
Jun 24, 2026	96.80	97.25	96.75	96.91	95.43	-0.15%	516,408
Jun 23, 2026	97.00	97.40	96.58	97.06	95.58	0.10%	842,837
Jun 22, 2026	97.08	97.49	96.51	96.96	95.48	-0.12%	823,162
Jun 19, 2026	97.40	97.90	90.51	97.08	95.60	-0.33%	1,779,611
Jun 18, 2026	97.00	98.00	96.90	97.40	95.92	0.82%	1,068,964
Jun 17, 2026	98.29	98.29	96.10	96.61	95.14	-1.05%	2,059,864
Jun 16, 2026	95.10	97.78	95.10	97.64	96.15	3.22%	2,185,736