Faysal Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	88.50	89.94	88.00	88.20	86.69	-0.44%	1,090,683
Apr 28, 2026	88.00	89.99	87.81	88.59	87.07	0.89%	760,306
Apr 27, 2026	88.99	89.00	87.01	87.81	86.30	-0.80%	1,715,971
Apr 24, 2026	89.00	90.00	85.71	88.52	87.00	-1.56%	3,348,041
Apr 23, 2026	91.08	92.50	89.52	89.92	88.38	-1.45%	1,943,221
Apr 22, 2026	93.90	93.90	91.00	91.24	89.68	-2.04%	774,514
Apr 21, 2026	93.95	95.26	92.61	93.14	91.54	-0.36%	801,190
Apr 20, 2026	94.65	95.50	90.10	93.48	91.88	-2.31%	1,822,020
Apr 17, 2026	94.50	96.44	92.90	95.69	94.05	2.76%	2,445,341
Apr 16, 2026	94.45	94.45	92.75	93.12	91.52	-0.08%	802,768
Apr 15, 2026	94.00	94.89	92.66	93.19	91.59	0.58%	1,973,730
Apr 14, 2026	92.00	94.00	91.50	92.65	91.06	2.93%	883,061
Apr 13, 2026	90.45	93.50	88.59	90.01	88.47	-5.71%	1,839,787
Apr 10, 2026	95.60	97.00	94.70	95.46	93.82	0.90%	2,648,061
Apr 9, 2026	95.00	96.00	88.00	94.61	92.99	5.26%	7,365,960
Apr 8, 2026	89.88	89.88	88.00	89.88	88.34	10.00%	2,549,263
Apr 7, 2026	80.26	82.00	80.26	81.71	80.31	0.42%	909,428
Apr 6, 2026	79.55	82.50	79.51	81.37	79.98	0.86%	1,177,202