Fauji Foods Limited (PSX:FFL)
Pakistan · Delayed Price · Currency is PKR 15.36
-0.04 (-0.26%)
At close: Aug 1, 2025
Fauji Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.40 | 15.65 | 15.25 | 15.36 | 15.36 | -0.26% | 4,760,504 |
| Jul 31, 2025 | 15.55 | 15.67 | 15.32 | 15.40 | 15.40 | -0.52% | 5,550,444 |
| Jul 30, 2025 | 15.74 | 15.81 | 15.15 | 15.48 | 15.48 | -1.09% | 6,072,051 |
| Jul 29, 2025 | 16.04 | 16.19 | 15.56 | 15.65 | 15.65 | -2.61% | 7,766,346 |
| Jul 28, 2025 | 16.39 | 16.45 | 16.04 | 16.07 | 16.07 | -1.35% | 6,323,932 |
| Jul 25, 2025 | 15.97 | 16.85 | 15.85 | 16.29 | 16.29 | 3.89% | 48,876,890 |
| Jul 24, 2025 | 15.76 | 15.86 | 15.62 | 15.68 | 15.68 | -0.44% | 3,051,028 |
| Jul 23, 2025 | 15.80 | 15.85 | 15.68 | 15.75 | 15.75 | -0.19% | 3,520,872 |
| Jul 22, 2025 | 15.65 | 15.90 | 15.65 | 15.78 | 15.78 | 0.45% | 2,868,948 |
| Jul 21, 2025 | 15.57 | 15.86 | 15.45 | 15.71 | 15.71 | 0.90% | 4,878,115 |
| Jul 18, 2025 | 15.70 | 15.80 | 15.53 | 15.57 | 15.57 | -0.83% | 3,503,053 |
| Jul 17, 2025 | 15.70 | 16.07 | 15.65 | 15.70 | 15.70 | - | 8,896,607 |
| Jul 16, 2025 | 15.70 | 15.91 | 15.49 | 15.70 | 15.70 | 0.38% | 4,091,327 |
| Jul 15, 2025 | 15.96 | 16.05 | 15.60 | 15.64 | 15.64 | -2.13% | 6,513,793 |
| Jul 14, 2025 | 15.82 | 16.17 | 15.82 | 15.98 | 15.98 | 1.01% | 8,604,674 |
| Jul 11, 2025 | 15.92 | 16.08 | 15.76 | 15.82 | 15.82 | -0.63% | 4,682,742 |
| Jul 10, 2025 | 16.02 | 16.11 | 15.89 | 15.92 | 15.92 | -0.50% | 3,922,332 |
| Jul 9, 2025 | 16.13 | 16.38 | 15.95 | 16.00 | 16.00 | -0.44% | 7,747,348 |
| Jul 8, 2025 | 15.92 | 16.25 | 15.75 | 16.07 | 16.07 | 0.56% | 13,021,310 |
| Jul 7, 2025 | 15.99 | 16.14 | 15.88 | 15.98 | 15.98 | -0.06% | 8,496,217 |
| Jul 4, 2025 | 16.05 | 16.09 | 15.80 | 15.99 | 15.99 | -0.25% | 5,318,032 |
| Jul 3, 2025 | 16.19 | 16.26 | 15.91 | 16.03 | 16.03 | -0.25% | 11,664,100 |
| Jul 2, 2025 | 15.93 | 16.18 | 15.63 | 16.07 | 16.07 | 1.97% | 13,268,850 |
| Jul 1, 2025 | 15.45 | 15.94 | 15.45 | 15.76 | 15.76 | 1.81% | 10,539,080 |
| Jun 30, 2025 | 15.46 | 15.64 | 15.25 | 15.48 | 15.48 | 1.71% | 6,788,007 |
| Jun 27, 2025 | 15.20 | 15.49 | 15.10 | 15.22 | 15.22 | 1.00% | 4,862,359 |
| Jun 26, 2025 | 15.30 | 15.55 | 15.02 | 15.07 | 15.07 | -1.37% | 5,539,739 |
| Jun 25, 2025 | 15.20 | 15.70 | 15.09 | 15.28 | 15.28 | 0.66% | 8,109,102 |
| Jun 24, 2025 | 15.00 | 15.21 | 14.51 | 15.18 | 15.18 | 9.76% | 11,027,350 |
| Jun 23, 2025 | 14.80 | 14.86 | 13.65 | 13.83 | 13.83 | -8.41% | 9,110,354 |
| Jun 20, 2025 | 15.10 | 15.29 | 15.01 | 15.10 | 15.10 | 0.27% | 3,260,556 |
| Jun 19, 2025 | 15.55 | 15.71 | 15.00 | 15.06 | 15.06 | -2.40% | 6,262,688 |
| Jun 18, 2025 | 15.70 | 15.70 | 15.32 | 15.43 | 15.43 | -1.78% | 5,532,009 |
| Jun 17, 2025 | 15.65 | 16.03 | 15.65 | 15.71 | 15.71 | 0.06% | 4,999,639 |
| Jun 16, 2025 | 15.78 | 15.95 | 15.57 | 15.70 | 15.70 | -0.51% | 8,151,338 |
| Jun 13, 2025 | 16.00 | 16.15 | 15.65 | 15.78 | 15.78 | -2.11% | 12,160,390 |
| Jun 12, 2025 | 16.57 | 16.72 | 16.05 | 16.12 | 16.12 | -2.72% | 13,951,630 |
| Jun 11, 2025 | 17.30 | 17.30 | 16.26 | 16.57 | 16.57 | -4.22% | 35,886,140 |
| Jun 10, 2025 | 17.26 | 17.65 | 17.10 | 17.30 | 17.30 | 1.47% | 30,082,040 |
| Jun 5, 2025 | 16.99 | 17.29 | 16.75 | 17.05 | 17.05 | 1.79% | 37,050,310 |
| Jun 4, 2025 | 16.37 | 17.08 | 16.00 | 16.75 | 16.75 | 3.46% | 51,388,380 |
| Jun 3, 2025 | 15.87 | 16.39 | 15.86 | 16.19 | 16.19 | 2.08% | 24,373,610 |
| Jun 2, 2025 | 16.00 | 16.35 | 15.76 | 15.86 | 15.86 | - | 18,658,210 |
| May 30, 2025 | 15.60 | 16.04 | 15.51 | 15.86 | 15.86 | 1.99% | 19,847,560 |
| May 29, 2025 | 15.26 | 15.76 | 15.26 | 15.55 | 15.55 | 1.70% | 8,023,454 |
| May 27, 2025 | 15.56 | 15.57 | 15.22 | 15.29 | 15.29 | -1.29% | 6,316,637 |
| May 26, 2025 | 15.59 | 15.88 | 15.40 | 15.49 | 15.49 | -0.51% | 9,147,465 |
| May 23, 2025 | 15.55 | 15.85 | 15.36 | 15.57 | 15.57 | 0.32% | 7,124,771 |
| May 22, 2025 | 15.70 | 15.99 | 15.47 | 15.52 | 15.52 | -0.89% | 11,243,690 |
| May 21, 2025 | 15.92 | 15.98 | 15.62 | 15.66 | 15.66 | -0.95% | 13,362,580 |