Quice Food Industries Limited (PSX:QUICE)
Pakistan · Delayed Price · Currency is PKR 7.69
0.00 (0.00%)
At close: Aug 1, 2025
Quice Food Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.54 | 7.74 | 7.51 | 7.69 | 7.69 | - | 205,778 |
| Jul 31, 2025 | 7.71 | 7.75 | 7.61 | 7.69 | 7.69 | - | 264,712 |
| Jul 30, 2025 | 7.59 | 7.73 | 7.59 | 7.69 | 7.69 | 1.45% | 226,830 |
| Jul 29, 2025 | 7.60 | 7.78 | 7.55 | 7.58 | 7.58 | -0.66% | 525,695 |
| Jul 28, 2025 | 7.82 | 7.89 | 7.60 | 7.63 | 7.63 | -1.04% | 447,476 |
| Jul 25, 2025 | 7.70 | 7.79 | 7.62 | 7.71 | 7.71 | 0.39% | 288,021 |
| Jul 24, 2025 | 7.80 | 7.80 | 7.65 | 7.68 | 7.68 | -0.90% | 172,223 |
| Jul 23, 2025 | 7.87 | 7.87 | 7.65 | 7.75 | 7.75 | 0.52% | 250,673 |
| Jul 22, 2025 | 7.67 | 7.84 | 7.67 | 7.71 | 7.71 | -0.52% | 335,081 |
| Jul 21, 2025 | 7.70 | 8.00 | 7.70 | 7.75 | 7.75 | 0.65% | 769,927 |
| Jul 18, 2025 | 7.80 | 7.87 | 7.65 | 7.70 | 7.70 | -1.79% | 442,430 |
| Jul 17, 2025 | 7.90 | 7.97 | 7.75 | 7.84 | 7.84 | 0.77% | 271,773 |
| Jul 16, 2025 | 7.90 | 7.99 | 7.70 | 7.78 | 7.78 | -1.64% | 347,910 |
| Jul 15, 2025 | 8.10 | 8.15 | 7.80 | 7.91 | 7.91 | -1.62% | 765,999 |
| Jul 14, 2025 | 8.17 | 8.17 | 8.00 | 8.04 | 8.04 | -0.86% | 454,996 |
| Jul 11, 2025 | 8.17 | 8.17 | 7.94 | 8.11 | 8.11 | 0.75% | 567,078 |
| Jul 10, 2025 | 8.17 | 8.17 | 8.01 | 8.05 | 8.05 | -0.25% | 546,610 |
| Jul 9, 2025 | 8.78 | 8.78 | 8.00 | 8.07 | 8.07 | -4.27% | 6,918,942 |
| Jul 8, 2025 | 8.10 | 8.69 | 7.76 | 8.43 | 8.43 | 6.04% | 7,186,310 |
| Jul 7, 2025 | 8.00 | 8.40 | 7.90 | 7.95 | 7.95 | 0.89% | 4,123,163 |
| Jul 4, 2025 | 8.10 | 8.20 | 7.80 | 7.88 | 7.88 | -2.35% | 1,165,443 |
| Jul 3, 2025 | 7.60 | 8.33 | 7.60 | 8.07 | 8.07 | 5.49% | 5,883,529 |
| Jul 2, 2025 | 7.68 | 7.90 | 7.51 | 7.65 | 7.65 | -0.39% | 423,166 |
| Jul 1, 2025 | 7.68 | 7.78 | 7.61 | 7.68 | 7.68 | 1.86% | 329,675 |
| Jun 30, 2025 | 7.62 | 7.75 | 7.42 | 7.54 | 7.54 | -1.05% | 689,496 |
| Jun 27, 2025 | 7.73 | 7.85 | 7.60 | 7.62 | 7.62 | -1.04% | 930,053 |
| Jun 26, 2025 | 7.58 | 8.15 | 7.42 | 7.70 | 7.70 | 2.39% | 2,966,850 |
| Jun 25, 2025 | 7.39 | 7.60 | 7.37 | 7.52 | 7.52 | 1.48% | 100,874 |
| Jun 24, 2025 | 7.05 | 7.57 | 7.05 | 7.41 | 7.41 | 7.08% | 631,206 |
| Jun 23, 2025 | 7.31 | 7.34 | 6.90 | 6.92 | 6.92 | -7.11% | 553,690 |
| Jun 20, 2025 | 7.37 | 7.50 | 7.31 | 7.45 | 7.45 | 2.19% | 311,600 |
| Jun 19, 2025 | 7.52 | 7.67 | 7.24 | 7.29 | 7.29 | -2.54% | 311,543 |
| Jun 18, 2025 | 7.70 | 7.72 | 7.42 | 7.48 | 7.48 | -2.09% | 327,959 |
| Jun 17, 2025 | 7.90 | 7.99 | 7.60 | 7.64 | 7.64 | -1.16% | 1,022,141 |
| Jun 16, 2025 | 7.40 | 7.90 | 7.40 | 7.73 | 7.73 | 3.20% | 1,272,346 |
| Jun 13, 2025 | 7.40 | 7.64 | 7.10 | 7.49 | 7.49 | -1.06% | 954,127 |
| Jun 12, 2025 | 7.92 | 7.92 | 7.51 | 7.57 | 7.57 | -3.93% | 1,411,306 |
| Jun 11, 2025 | 8.02 | 8.02 | 7.78 | 7.88 | 7.88 | -1.13% | 901,192 |
| Jun 10, 2025 | 8.00 | 8.01 | 7.75 | 7.97 | 7.97 | -0.62% | 856,971 |
| Jun 5, 2025 | 8.00 | 8.18 | 7.83 | 8.02 | 8.02 | 0.12% | 1,797,523 |
| Jun 4, 2025 | 7.98 | 8.20 | 7.83 | 8.01 | 8.01 | 2.04% | 936,341 |
| Jun 3, 2025 | 7.94 | 8.00 | 7.71 | 7.85 | 7.85 | 0.38% | 569,062 |
| Jun 2, 2025 | 8.20 | 8.25 | 7.79 | 7.82 | 7.82 | -2.13% | 894,151 |
| May 30, 2025 | 7.80 | 8.05 | 7.70 | 7.99 | 7.99 | 2.96% | 2,229,463 |
| May 29, 2025 | 7.80 | 7.83 | 7.65 | 7.76 | 7.76 | 1.57% | 682,819 |
| May 27, 2025 | 7.99 | 7.99 | 7.50 | 7.64 | 7.64 | -2.05% | 734,308 |
| May 26, 2025 | 7.99 | 8.09 | 7.75 | 7.80 | 7.80 | 0.91% | 1,358,801 |
| May 23, 2025 | 7.80 | 8.18 | 7.61 | 7.73 | 7.73 | -0.90% | 1,713,056 |
| May 22, 2025 | 7.88 | 8.42 | 7.71 | 7.80 | 7.80 | 1.69% | 10,278,560 |
| May 21, 2025 | 7.40 | 7.83 | 7.35 | 7.67 | 7.67 | 5.07% | 3,591,618 |