Quice Food Industries Limited (PSX:QUICE)
Pakistan · Delayed Price · Currency is PKR 28.36
-1.36 (-4.58%)
At close: Oct 19, 2026
Quice Food Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 31.35 | 31.35 | 30.60 | 30.69 | 30.69 | -0.81% | 55,424 |
| Aug 27, 2026 | 30.81 | 32.00 | 30.50 | 30.94 | 30.94 | 0.19% | 64,850 |
| Aug 25, 2026 | 30.88 | 31.35 | 30.51 | 30.88 | 30.88 | - | 42,932 |
| Aug 24, 2026 | 31.40 | 31.40 | 30.00 | 30.88 | 30.88 | -1.12% | 115,514 |
| Aug 21, 2026 | 31.40 | 31.50 | 31.00 | 31.23 | 31.23 | -0.35% | 52,052 |
| Aug 20, 2026 | 31.50 | 31.95 | 31.26 | 31.34 | 31.34 | -0.38% | 57,977 |
| Aug 19, 2026 | 32.00 | 32.30 | 31.01 | 31.46 | 31.46 | -1.69% | 144,259 |
| Aug 18, 2026 | 33.16 | 33.25 | 30.51 | 32.00 | 32.00 | -3.50% | 179,913 |
| Aug 17, 2026 | 33.75 | 34.30 | 32.95 | 33.16 | 33.16 | 0.52% | 153,432 |
| Aug 13, 2026 | 33.39 | 33.59 | 32.52 | 32.99 | 32.99 | -1.14% | 39,430 |
| Aug 12, 2026 | 33.15 | 33.80 | 33.01 | 33.37 | 33.37 | -0.06% | 75,059 |
| Aug 11, 2026 | 34.00 | 34.00 | 33.00 | 33.39 | 33.39 | -1.62% | 95,454 |
| Aug 10, 2026 | 34.00 | 34.65 | 33.50 | 33.94 | 33.94 | -0.18% | 212,629 |
| Aug 7, 2026 | 34.01 | 34.55 | 33.85 | 34.00 | 34.00 | -0.67% | 49,493 |