Quice Food Industries Limited (PSX:QUICE)
Pakistan · Delayed Price · Currency is PKR 22.48
-0.14 (-0.62%)
At close: Mar 27, 2026
Quice Food Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.62 | 23.49 | 22.01 | 22.48 | 22.48 | -0.62% | 363,195 |
| Mar 26, 2026 | 24.00 | 24.00 | 22.45 | 22.62 | 22.62 | -6.91% | 1,085,090 |
| Mar 25, 2026 | 24.68 | 25.03 | 23.90 | 24.30 | 24.30 | 1.59% | 1,634,681 |
| Mar 24, 2026 | 23.00 | 24.02 | 22.02 | 23.92 | 23.92 | 9.52% | 3,199,005 |
| Mar 19, 2026 | 21.74 | 22.10 | 21.16 | 21.84 | 21.84 | -1.04% | 365,282 |
| Mar 18, 2026 | 21.50 | 22.48 | 21.47 | 22.07 | 22.07 | 2.79% | 475,720 |
| Mar 17, 2026 | 22.18 | 22.18 | 21.05 | 21.47 | 21.47 | -0.23% | 149,726 |
| Mar 16, 2026 | 22.00 | 22.75 | 21.40 | 21.52 | 21.52 | -3.45% | 360,533 |
| Mar 13, 2026 | 22.55 | 23.00 | 21.60 | 22.29 | 22.29 | -1.07% | 311,518 |
| Mar 12, 2026 | 24.50 | 24.50 | 22.45 | 22.53 | 22.53 | -4.66% | 815,637 |
| Mar 11, 2026 | 23.00 | 25.00 | 21.50 | 23.63 | 23.63 | 3.37% | 1,209,719 |
| Mar 10, 2026 | 21.98 | 23.22 | 21.00 | 22.86 | 22.86 | 8.29% | 740,290 |
| Mar 9, 2026 | 22.50 | 22.50 | 21.11 | 21.11 | 21.11 | -10.02% | 157,324 |
| Mar 6, 2026 | 25.50 | 25.50 | 23.30 | 23.46 | 23.46 | -5.25% | 365,156 |
| Mar 5, 2026 | 23.14 | 25.50 | 23.00 | 24.76 | 24.76 | 4.52% | 1,029,825 |
| Mar 4, 2026 | 22.68 | 25.55 | 22.68 | 23.69 | 23.69 | -3.74% | 572,187 |
| Mar 3, 2026 | 24.72 | 27.50 | 24.10 | 24.61 | 24.61 | -8.10% | 1,765,976 |
| Mar 2, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -9.98% | 148,707 |
| Feb 27, 2026 | 30.14 | 30.50 | 28.25 | 29.75 | 29.75 | 7.28% | 3,653,876 |
| Feb 26, 2026 | 25.38 | 27.73 | 24.49 | 27.73 | 27.73 | 10.00% | 3,360,352 |
| Feb 25, 2026 | 24.00 | 25.90 | 23.00 | 25.21 | 25.21 | 4.48% | 1,006,057 |
| Feb 24, 2026 | 25.38 | 25.38 | 23.25 | 24.13 | 24.13 | -5.26% | 1,037,321 |
| Feb 23, 2026 | 26.20 | 28.08 | 24.29 | 25.47 | 25.47 | -5.63% | 1,546,361 |
| Feb 20, 2026 | 27.00 | 27.99 | 24.50 | 26.99 | 26.99 | -0.41% | 1,142,710 |
| Feb 19, 2026 | 30.47 | 30.47 | 27.08 | 27.10 | 27.10 | -9.94% | 1,050,562 |
| Feb 18, 2026 | 30.99 | 31.53 | 29.62 | 30.09 | 30.09 | -0.43% | 5,509,059 |
| Feb 17, 2026 | 27.65 | 30.40 | 26.80 | 30.22 | 30.22 | 9.33% | 5,189,964 |
| Feb 16, 2026 | 26.82 | 28.24 | 26.05 | 27.64 | 27.64 | 3.13% | 1,698,763 |
| Feb 13, 2026 | 28.88 | 28.88 | 26.11 | 26.80 | 26.80 | -4.63% | 1,040,759 |
| Feb 12, 2026 | 30.01 | 30.42 | 27.10 | 28.10 | 28.10 | -5.77% | 1,537,845 |
| Feb 11, 2026 | 31.00 | 31.38 | 29.00 | 29.82 | 29.82 | -4.42% | 1,018,709 |
| Feb 10, 2026 | 32.60 | 32.60 | 30.80 | 31.20 | 31.20 | -3.82% | 846,697 |
| Feb 9, 2026 | 33.30 | 33.30 | 30.00 | 32.44 | 32.44 | 1.19% | 1,327,208 |
| Feb 6, 2026 | 33.33 | 33.33 | 31.31 | 32.06 | 32.06 | -3.61% | 1,348,818 |
| Feb 4, 2026 | 33.90 | 34.60 | 32.11 | 33.26 | 33.26 | -0.15% | 3,090,284 |
| Feb 3, 2026 | 33.98 | 34.48 | 32.80 | 33.31 | 33.31 | 3.67% | 3,662,413 |
| Feb 2, 2026 | 31.00 | 32.13 | 30.99 | 32.13 | 32.13 | 10.00% | 1,770,107 |
| Jan 30, 2026 | 30.85 | 31.49 | 28.30 | 29.21 | 29.21 | -5.01% | 2,659,164 |
| Jan 29, 2026 | 34.00 | 34.00 | 30.43 | 30.75 | 30.75 | -8.92% | 3,934,999 |
| Jan 28, 2026 | 39.43 | 39.43 | 33.35 | 33.76 | 33.76 | -8.88% | 7,640,252 |
| Jan 27, 2026 | 33.00 | 37.05 | 33.00 | 37.05 | 37.05 | 10.01% | 4,745,813 |
| Jan 26, 2026 | 35.00 | 36.00 | 33.00 | 33.68 | 33.68 | -4.15% | 3,106,885 |
| Jan 23, 2026 | 35.96 | 37.00 | 33.66 | 35.14 | 35.14 | -2.04% | 3,369,559 |
| Jan 22, 2026 | 37.96 | 37.97 | 34.71 | 35.87 | 35.87 | -3.52% | 2,492,896 |
| Jan 21, 2026 | 38.40 | 40.00 | 36.80 | 37.18 | 37.18 | -3.28% | 6,678,586 |
| Jan 20, 2026 | 40.87 | 41.40 | 38.00 | 38.44 | 38.44 | -5.95% | 5,972,872 |
| Jan 19, 2026 | 41.25 | 42.50 | 36.97 | 40.87 | 40.87 | 4.98% | 12,997,270 |
| Jan 16, 2026 | 37.50 | 38.93 | 37.20 | 38.93 | 38.93 | 10.00% | 2,535,454 |
| Jan 15, 2026 | 32.58 | 35.39 | 32.20 | 35.39 | 35.39 | 10.01% | 4,231,862 |
| Jan 14, 2026 | 32.80 | 34.30 | 31.50 | 32.17 | 32.17 | -1.92% | 6,084,459 |