Quice Food Industries Limited (PSX:QUICE)
Pakistan · Delayed Price · Currency is PKR 26.69
-0.07 (-0.26%)
At close: Nov 6, 2026
Quice Food Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.70 | 27.50 | 26.25 | 26.69 | 26.69 | -0.26% | 72,000 |
| Nov 5, 2026 | 27.00 | 27.60 | 26.52 | 26.76 | 26.76 | 0.19% | 358,616 |
| Nov 4, 2026 | 25.90 | 27.19 | 25.90 | 26.71 | 26.71 | 2.77% | 299,745 |
| Nov 3, 2026 | 26.49 | 26.50 | 25.80 | 25.99 | 25.99 | -0.76% | 205,488 |
| Nov 2, 2026 | 26.49 | 26.49 | 26.00 | 26.19 | 26.19 | -1.13% | 70,213 |
| Oct 30, 2026 | 26.30 | 26.89 | 26.04 | 26.49 | 26.49 | -0.26% | 93,203 |
| Oct 29, 2026 | 26.57 | 27.95 | 26.10 | 26.56 | 26.56 | -0.04% | 239,474 |
| Oct 28, 2026 | 26.02 | 27.50 | 26.02 | 26.57 | 26.57 | -1.37% | 198,787 |
| Oct 27, 2026 | 29.50 | 29.99 | 26.25 | 26.94 | 26.94 | -5.31% | 1,126,058 |
| Oct 26, 2026 | 25.88 | 28.45 | 25.00 | 28.45 | 28.45 | 10.02% | 754,812 |
| Oct 23, 2026 | 26.28 | 26.70 | 25.53 | 25.86 | 25.86 | -1.60% | 121,851 |
| Oct 22, 2026 | 26.50 | 26.85 | 26.15 | 26.28 | 26.28 | -1.76% | 125,980 |
| Oct 21, 2026 | 27.00 | 27.40 | 26.30 | 26.75 | 26.75 | -1.00% | 185,191 |
| Oct 20, 2026 | 28.07 | 28.69 | 26.49 | 27.02 | 27.02 | -4.72% | 576,029 |
| Oct 19, 2026 | 30.49 | 31.00 | 27.92 | 28.36 | 28.36 | -4.58% | 1,130,352 |
| Oct 16, 2026 | 27.03 | 29.72 | 26.98 | 29.72 | 29.72 | 9.99% | 1,280,338 |
| Oct 15, 2026 | 27.15 | 27.80 | 26.86 | 27.02 | 27.02 | -0.37% | 154,170 |
| Oct 14, 2026 | 26.61 | 27.45 | 26.32 | 27.12 | 27.12 | 0.89% | 138,235 |
| Oct 13, 2026 | 26.95 | 27.70 | 26.25 | 26.88 | 26.88 | 0.67% | 211,946 |
| Oct 12, 2026 | 26.50 | 27.98 | 26.00 | 26.70 | 26.70 | 0.04% | 279,329 |
| Oct 9, 2026 | 27.39 | 27.39 | 26.50 | 26.69 | 26.69 | -1.51% | 70,939 |
| Oct 8, 2026 | 27.10 | 28.95 | 27.00 | 27.10 | 27.10 | -4.24% | 190,240 |
| Oct 7, 2026 | 29.50 | 29.85 | 28.00 | 28.30 | 28.30 | 1.04% | 782,982 |
| Oct 6, 2026 | 26.00 | 28.38 | 25.80 | 28.01 | 28.01 | 8.57% | 378,898 |
| Oct 5, 2026 | 27.02 | 27.02 | 25.50 | 25.80 | 25.80 | -4.52% | 201,555 |
| Oct 2, 2026 | 27.99 | 27.99 | 26.00 | 27.02 | 27.02 | -3.47% | 180,723 |
| Oct 1, 2026 | 29.60 | 29.96 | 27.51 | 27.99 | 27.99 | -5.31% | 426,406 |
| Sep 30, 2026 | 30.70 | 31.35 | 29.15 | 29.56 | 29.56 | -2.86% | 518,495 |
| Sep 29, 2026 | 30.26 | 32.30 | 30.00 | 30.43 | 30.43 | -0.20% | 714,474 |
| Sep 28, 2026 | 31.67 | 31.67 | 30.40 | 30.49 | 30.49 | -3.73% | 258,825 |
| Sep 25, 2026 | 32.65 | 32.65 | 31.30 | 31.67 | 31.67 | -2.85% | 175,255 |
| Sep 24, 2026 | 32.47 | 34.40 | 31.55 | 32.60 | 32.60 | 0.43% | 688,984 |
| Sep 23, 2026 | 34.48 | 35.74 | 32.00 | 32.46 | 32.46 | -1.58% | 3,058,135 |
| Sep 22, 2026 | 29.98 | 32.98 | 29.75 | 32.98 | 32.98 | 10.01% | 1,830,332 |
| Sep 21, 2026 | 28.35 | 30.02 | 26.10 | 29.98 | 29.98 | 9.86% | 1,173,130 |
| Sep 18, 2026 | 25.23 | 27.30 | 24.70 | 27.29 | 27.29 | 9.95% | 331,249 |
| Sep 17, 2026 | 25.00 | 25.00 | 24.10 | 24.82 | 24.82 | 1.18% | 59,900 |
| Sep 16, 2026 | 25.18 | 25.50 | 24.16 | 24.53 | 24.53 | -2.85% | 101,850 |
| Sep 15, 2026 | 25.19 | 25.95 | 25.10 | 25.25 | 25.25 | 0.80% | 98,468 |
| Sep 14, 2026 | 26.29 | 26.35 | 24.06 | 25.05 | 25.05 | -5.15% | 80,299 |
| Sep 11, 2026 | 25.50 | 27.99 | 23.60 | 26.41 | 26.41 | 3.37% | 84,232 |
| Sep 10, 2026 | 28.79 | 28.79 | 25.51 | 25.55 | 25.55 | -9.84% | 247,481 |
| Sep 9, 2026 | 28.00 | 29.00 | 27.99 | 28.34 | 28.34 | 1.29% | 52,856 |
| Sep 8, 2026 | 29.10 | 29.10 | 26.65 | 27.98 | 27.98 | -4.18% | 60,562 |
| Sep 7, 2026 | 29.47 | 29.48 | 29.00 | 29.20 | 29.20 | -0.95% | 24,841 |
| Sep 4, 2026 | 29.03 | 29.50 | 28.60 | 29.48 | 29.48 | 1.55% | 19,544 |
| Sep 3, 2026 | 28.75 | 29.50 | 28.75 | 29.03 | 29.03 | 0.21% | 26,902 |
| Sep 2, 2026 | 29.54 | 29.60 | 28.72 | 28.97 | 28.97 | -1.93% | 38,912 |
| Sep 1, 2026 | 30.45 | 30.45 | 29.49 | 29.54 | 29.54 | -2.99% | 91,575 |
| Aug 31, 2026 | 30.70 | 31.90 | 30.10 | 30.45 | 30.45 | -0.78% | 92,311 |