Quice Food Industries Limited (PSX:QUICE)
Pakistan · Delayed Price · Currency is PKR 9.05
-0.05 (-0.55%)
At close: Oct 1, 2025
Quice Food Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.52 | 9.57 | 9.05 | 9.10 | 9.10 | -3.29% | 2,059,824 |
| Sep 29, 2025 | 9.40 | 10.03 | 9.31 | 9.41 | 9.41 | 1.29% | 6,407,442 |
| Sep 26, 2025 | 9.42 | 9.75 | 9.20 | 9.29 | 9.29 | -0.75% | 2,951,886 |
| Sep 25, 2025 | 9.31 | 9.45 | 9.24 | 9.36 | 9.36 | 0.75% | 1,918,950 |
| Sep 24, 2025 | 9.50 | 9.85 | 9.25 | 9.29 | 9.29 | -3.53% | 4,303,671 |
| Sep 23, 2025 | 10.90 | 10.94 | 9.40 | 9.63 | 9.63 | -3.51% | 16,755,480 |
| Sep 22, 2025 | 9.15 | 9.98 | 9.15 | 9.98 | 9.98 | 11.14% | 9,441,166 |
| Sep 19, 2025 | 9.36 | 9.55 | 8.90 | 8.98 | 8.98 | -4.06% | 2,310,856 |
| Sep 18, 2025 | 9.25 | 9.79 | 9.11 | 9.36 | 9.36 | 1.63% | 6,536,359 |
| Sep 17, 2025 | 9.27 | 9.44 | 9.12 | 9.21 | 9.21 | 1.10% | 3,480,864 |
| Sep 16, 2025 | 8.71 | 9.16 | 8.71 | 9.11 | 9.11 | 5.44% | 6,383,330 |
| Sep 15, 2025 | 8.70 | 8.90 | 8.51 | 8.64 | 8.64 | - | 1,174,730 |
| Sep 12, 2025 | 8.50 | 8.80 | 8.40 | 8.64 | 8.64 | 1.05% | 2,591,141 |
| Sep 11, 2025 | 8.75 | 8.89 | 8.45 | 8.55 | 8.55 | -2.40% | 2,313,770 |
| Sep 10, 2025 | 8.94 | 8.94 | 8.65 | 8.76 | 8.76 | -1.02% | 1,440,894 |
| Sep 9, 2025 | 8.86 | 8.95 | 8.70 | 8.85 | 8.85 | 1.03% | 795,817 |
| Sep 8, 2025 | 9.02 | 9.15 | 8.73 | 8.76 | 8.76 | -1.13% | 1,858,461 |
| Sep 5, 2025 | 8.80 | 9.00 | 8.61 | 8.86 | 8.86 | 2.43% | 1,734,004 |
| Sep 4, 2025 | 8.87 | 8.87 | 8.41 | 8.65 | 8.65 | -0.80% | 1,232,373 |
| Sep 3, 2025 | 8.93 | 8.95 | 8.66 | 8.72 | 8.72 | -2.24% | 1,000,711 |
| Sep 2, 2025 | 9.47 | 9.59 | 8.86 | 8.92 | 8.92 | -3.98% | 3,455,477 |
| Sep 1, 2025 | 8.80 | 9.44 | 8.80 | 9.29 | 9.29 | 7.40% | 8,196,579 |
| Aug 29, 2025 | 8.46 | 8.93 | 8.46 | 8.65 | 8.65 | 2.37% | 3,410,489 |
| Aug 28, 2025 | 8.50 | 8.58 | 8.32 | 8.45 | 8.45 | 0.96% | 1,458,411 |
| Aug 27, 2025 | 8.36 | 8.68 | 8.26 | 8.37 | 8.37 | -0.71% | 2,586,737 |
| Aug 26, 2025 | 8.35 | 9.07 | 8.30 | 8.43 | 8.43 | 1.93% | 7,697,073 |
| Aug 25, 2025 | 8.29 | 8.35 | 8.13 | 8.27 | 8.27 | 0.73% | 1,040,670 |
| Aug 22, 2025 | 8.11 | 8.32 | 8.11 | 8.21 | 8.21 | 0.49% | 1,309,040 |
| Aug 21, 2025 | 8.15 | 8.35 | 8.00 | 8.17 | 8.17 | 0.62% | 2,487,843 |
| Aug 20, 2025 | 8.03 | 8.29 | 8.02 | 8.12 | 8.12 | 0.37% | 1,229,170 |
| Aug 19, 2025 | 8.14 | 8.24 | 8.01 | 8.09 | 8.09 | 0.12% | 948,676 |
| Aug 18, 2025 | 8.20 | 8.40 | 8.05 | 8.08 | 8.08 | 0.75% | 4,554,035 |
| Aug 15, 2025 | 7.99 | 8.07 | 7.93 | 8.02 | 8.02 | 1.13% | 595,634 |
| Aug 13, 2025 | 7.98 | 8.00 | 7.82 | 7.93 | 7.93 | 1.02% | 277,195 |
| Aug 12, 2025 | 8.18 | 8.20 | 7.80 | 7.85 | 7.85 | -2.73% | 1,940,686 |
| Aug 11, 2025 | 7.94 | 8.15 | 7.80 | 8.07 | 8.07 | 3.07% | 1,387,747 |
| Aug 8, 2025 | 8.00 | 8.05 | 7.77 | 7.83 | 7.83 | -1.88% | 427,249 |
| Aug 7, 2025 | 7.89 | 8.11 | 7.85 | 7.98 | 7.98 | 2.31% | 2,370,579 |
| Aug 6, 2025 | 7.80 | 7.95 | 7.72 | 7.80 | 7.80 | -1.14% | 385,279 |
| Aug 5, 2025 | 7.73 | 8.15 | 7.70 | 7.89 | 7.89 | 2.47% | 2,935,633 |
| Aug 4, 2025 | 7.68 | 7.78 | 7.61 | 7.70 | 7.70 | 0.13% | 280,078 |
| 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 |