Quice Food Industries Limited (PSX:QUICE)
Pakistan · Delayed Price · Currency is PKR 18.25
-0.97 (-5.05%)
At close: Dec 19, 2025
Quice Food Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.14 | 20.80 | 18.01 | 18.25 | 18.25 | -5.05% | 10,123,360 |
| Dec 18, 2025 | 18.74 | 19.22 | 18.06 | 19.22 | 19.22 | 10.02% | 9,445,139 |
| Dec 17, 2025 | 15.88 | 17.47 | 15.30 | 17.47 | 17.47 | 10.01% | 7,587,998 |
| Dec 16, 2025 | 16.79 | 16.89 | 14.75 | 15.88 | 15.88 | 1.15% | 7,232,497 |
| Dec 15, 2025 | 14.71 | 15.70 | 14.71 | 15.70 | 15.70 | 10.02% | 6,332,859 |
| Dec 12, 2025 | 12.97 | 14.27 | 12.80 | 14.27 | 14.27 | 10.02% | 5,202,992 |
| Dec 11, 2025 | 13.40 | 13.80 | 12.30 | 12.97 | 12.97 | 1.57% | 9,349,651 |
| Dec 10, 2025 | 12.20 | 12.77 | 12.06 | 12.77 | 12.77 | 9.99% | 6,973,945 |
| Dec 9, 2025 | 11.55 | 11.61 | 10.86 | 11.61 | 11.61 | 10.05% | 7,718,194 |
| Dec 8, 2025 | 9.59 | 10.55 | 9.40 | 10.55 | 10.55 | 10.47% | 6,358,138 |
| Dec 5, 2025 | 9.40 | 10.18 | 9.30 | 9.55 | 9.55 | 4.03% | 11,890,430 |
| Dec 4, 2025 | 9.35 | 9.35 | 9.00 | 9.18 | 9.18 | 0.88% | 282,504 |
| Dec 3, 2025 | 9.45 | 9.45 | 9.02 | 9.10 | 9.10 | -2.15% | 489,961 |
| Dec 2, 2025 | 9.49 | 9.53 | 9.25 | 9.30 | 9.30 | -0.75% | 672,157 |
| Dec 1, 2025 | 9.36 | 9.56 | 9.29 | 9.37 | 9.37 | 0.21% | 398,365 |
| Nov 28, 2025 | 9.45 | 9.53 | 9.30 | 9.35 | 9.35 | -1.06% | 566,332 |
| Nov 27, 2025 | 9.48 | 9.52 | 9.27 | 9.45 | 9.45 | -0.32% | 466,299 |
| Nov 26, 2025 | 9.27 | 9.54 | 9.17 | 9.48 | 9.48 | 2.27% | 614,586 |
| Nov 25, 2025 | 9.72 | 9.72 | 9.20 | 9.27 | 9.27 | -3.74% | 972,441 |
| Nov 24, 2025 | 9.79 | 9.79 | 9.31 | 9.63 | 9.63 | 0.94% | 577,882 |
| Nov 21, 2025 | 9.85 | 9.85 | 9.40 | 9.54 | 9.54 | -1.45% | 816,350 |
| Nov 20, 2025 | 9.94 | 9.94 | 9.50 | 9.68 | 9.68 | -0.62% | 426,723 |
| Nov 19, 2025 | 10.36 | 10.40 | 9.70 | 9.74 | 9.74 | -3.75% | 2,574,020 |
| Nov 18, 2025 | 10.19 | 10.55 | 9.90 | 10.12 | 10.12 | 1.00% | 5,144,509 |
| Nov 17, 2025 | 9.71 | 10.18 | 9.41 | 10.02 | 10.02 | 4.48% | 1,965,641 |
| Nov 14, 2025 | 9.71 | 9.73 | 9.50 | 9.59 | 9.59 | -0.42% | 770,142 |
| Nov 13, 2025 | 9.52 | 9.89 | 9.52 | 9.63 | 9.63 | -0.82% | 852,336 |
| Nov 12, 2025 | 10.30 | 10.57 | 9.65 | 9.71 | 9.71 | -3.67% | 5,960,635 |
| Nov 11, 2025 | 10.15 | 10.25 | 9.50 | 10.08 | 10.08 | -0.49% | 3,654,818 |
| Nov 10, 2025 | 10.50 | 10.50 | 10.10 | 10.13 | 10.13 | -1.94% | 827,297 |
| Nov 7, 2025 | 10.00 | 10.56 | 9.72 | 10.33 | 10.33 | 3.51% | 3,907,193 |
| Nov 6, 2025 | 10.50 | 10.50 | 9.85 | 9.98 | 9.98 | -3.39% | 4,045,946 |
| Nov 5, 2025 | 12.00 | 12.29 | 10.32 | 10.33 | 10.33 | -9.94% | 39,167,340 |
| Nov 4, 2025 | 11.05 | 11.47 | 10.75 | 11.47 | 11.47 | 9.97% | 11,811,760 |
| Nov 3, 2025 | 9.70 | 10.43 | 9.45 | 10.43 | 10.43 | 10.60% | 10,011,900 |
| Oct 31, 2025 | 9.59 | 9.80 | 9.00 | 9.43 | 9.43 | 0.64% | 2,144,798 |
| Oct 30, 2025 | 10.34 | 11.21 | 9.25 | 9.37 | 9.37 | -8.05% | 20,216,410 |
| Oct 29, 2025 | 10.25 | 10.35 | 9.60 | 10.19 | 10.19 | 0.49% | 6,972,610 |
| Oct 28, 2025 | 9.10 | 10.17 | 8.97 | 10.14 | 10.14 | 10.58% | 13,395,790 |
| Oct 27, 2025 | 9.00 | 9.34 | 8.80 | 9.17 | 9.17 | 0.99% | 1,346,310 |
| Oct 24, 2025 | 9.30 | 9.43 | 9.00 | 9.08 | 9.08 | -2.05% | 835,544 |
| Oct 23, 2025 | 9.75 | 9.75 | 9.15 | 9.27 | 9.27 | -3.03% | 1,382,457 |
| Oct 22, 2025 | 9.19 | 9.96 | 9.10 | 9.56 | 9.56 | 5.52% | 14,895,280 |
| Oct 21, 2025 | 9.00 | 9.24 | 8.88 | 9.06 | 9.06 | 2.49% | 2,912,140 |
| Oct 20, 2025 | 8.91 | 9.04 | 8.79 | 8.84 | 8.84 | -0.79% | 1,389,355 |
| Oct 17, 2025 | 9.10 | 9.30 | 8.82 | 8.91 | 8.91 | -1.33% | 627,991 |
| Oct 16, 2025 | 9.00 | 9.56 | 8.75 | 9.03 | 9.03 | 2.85% | 7,839,350 |
| Oct 15, 2025 | 8.38 | 8.85 | 8.26 | 8.78 | 8.78 | 6.30% | 2,243,834 |
| Oct 14, 2025 | 8.13 | 8.36 | 8.13 | 8.26 | 8.26 | 2.10% | 438,364 |
| Oct 13, 2025 | 8.25 | 8.25 | 8.00 | 8.09 | 8.09 | -3.46% | 1,091,750 |