Fauji Foods Limited (PSX:FFL)
Pakistan
· Delayed Price · Currency is PKR 18.45
+0.05 (0.27%)
At close: Dec 5, 2025
Fauji Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.65 | 18.71 | 18.40 | 18.45 | 18.45 | 0.27% | 1,995,498 |
| Dec 4, 2025 | 18.51 | 18.57 | 18.35 | 18.40 | 18.40 | -0.54% | 1,609,547 |
| Dec 3, 2025 | 18.60 | 18.73 | 18.47 | 18.50 | 18.50 | -0.54% | 1,585,465 |
| Dec 2, 2025 | 18.80 | 18.86 | 18.56 | 18.60 | 18.60 | -0.53% | 3,186,680 |
| Dec 1, 2025 | 18.55 | 18.80 | 18.45 | 18.70 | 18.70 | 1.19% | 4,020,600 |
| Nov 28, 2025 | 18.37 | 18.85 | 18.34 | 18.48 | 18.48 | 0.98% | 7,535,678 |
| Nov 27, 2025 | 18.40 | 18.48 | 18.23 | 18.30 | 18.30 | 0.55% | 2,793,094 |
| Nov 26, 2025 | 18.51 | 18.55 | 18.10 | 18.20 | 18.20 | -1.52% | 2,946,659 |
| Nov 25, 2025 | 18.60 | 18.87 | 18.41 | 18.48 | 18.48 | -0.75% | 2,407,556 |
| Nov 24, 2025 | 18.55 | 18.72 | 18.55 | 18.62 | 18.62 | -0.05% | 1,088,638 |
| Nov 21, 2025 | 18.76 | 18.85 | 18.58 | 18.63 | 18.63 | -0.64% | 2,079,006 |
| Nov 20, 2025 | 18.73 | 18.84 | 18.54 | 18.75 | 18.75 | 0.48% | 2,259,299 |
| Nov 19, 2025 | 18.80 | 18.88 | 18.62 | 18.66 | 18.66 | -0.48% | 2,285,930 |
| Nov 18, 2025 | 18.90 | 19.15 | 18.66 | 18.75 | 18.75 | -0.32% | 8,214,180 |
| Nov 17, 2025 | 18.69 | 18.90 | 18.60 | 18.81 | 18.81 | 1.35% | 3,911,948 |
| Nov 14, 2025 | 18.50 | 18.68 | 18.30 | 18.56 | 18.56 | 0.71% | 1,952,470 |
| Nov 13, 2025 | 18.49 | 18.63 | 18.18 | 18.43 | 18.43 | 1.60% | 4,055,209 |
| Nov 12, 2025 | 18.40 | 18.63 | 18.05 | 18.14 | 18.14 | -1.31% | 3,198,500 |
| Nov 11, 2025 | 18.98 | 18.99 | 18.30 | 18.38 | 18.38 | -2.91% | 5,750,234 |
| Nov 10, 2025 | 18.57 | 19.40 | 18.57 | 18.93 | 18.93 | 1.94% | 6,775,827 |
| Nov 7, 2025 | 18.71 | 18.80 | 18.49 | 18.57 | 18.57 | -0.48% | 4,788,240 |
| Nov 6, 2025 | 18.70 | 18.75 | 18.45 | 18.66 | 18.66 | 0.43% | 2,713,968 |
| Nov 5, 2025 | 18.75 | 18.89 | 18.50 | 18.58 | 18.58 | -0.91% | 2,923,075 |
| Nov 4, 2025 | 19.10 | 19.10 | 18.55 | 18.75 | 18.75 | -1.32% | 8,921,150 |
| Nov 3, 2025 | 18.90 | 19.25 | 18.67 | 19.00 | 19.00 | 2.15% | 7,670,377 |
| Oct 31, 2025 | 18.60 | 18.72 | 18.36 | 18.60 | 18.60 | 2.20% | 8,120,419 |
| Oct 30, 2025 | 18.45 | 18.60 | 18.15 | 18.20 | 18.20 | -0.55% | 4,295,935 |
| Oct 29, 2025 | 18.70 | 18.75 | 18.25 | 18.30 | 18.30 | -2.03% | 5,809,806 |
| Oct 28, 2025 | 18.62 | 19.29 | 18.60 | 18.68 | 18.68 | 0.54% | 11,179,660 |
| Oct 27, 2025 | 19.11 | 19.15 | 18.51 | 18.58 | 18.58 | -3.38% | 10,528,720 |
| Oct 24, 2025 | 19.80 | 19.84 | 19.20 | 19.23 | 19.23 | -2.39% | 6,306,810 |
| Oct 23, 2025 | 20.30 | 20.40 | 19.54 | 19.70 | 19.70 | -2.23% | 18,342,970 |
| Oct 22, 2025 | 21.60 | 21.66 | 19.95 | 20.15 | 20.15 | -4.28% | 36,995,680 |
| Oct 21, 2025 | 20.80 | 21.60 | 20.45 | 21.05 | 21.05 | 2.53% | 19,404,460 |
| Oct 20, 2025 | 20.97 | 21.05 | 20.00 | 20.53 | 20.53 | -0.92% | 8,993,612 |
| Oct 17, 2025 | 21.35 | 21.35 | 20.60 | 20.72 | 20.72 | -1.43% | 5,456,215 |
| Oct 16, 2025 | 21.58 | 21.60 | 20.89 | 21.02 | 21.02 | -0.90% | 7,746,841 |
| Oct 15, 2025 | 21.85 | 22.10 | 21.10 | 21.21 | 21.21 | -1.76% | 15,460,730 |
| Oct 14, 2025 | 20.25 | 21.80 | 20.25 | 21.59 | 21.59 | 7.79% | 15,858,060 |
| Oct 13, 2025 | 20.45 | 20.71 | 19.95 | 20.03 | 20.03 | -2.53% | 10,888,660 |
| Oct 10, 2025 | 20.70 | 21.05 | 20.30 | 20.55 | 20.55 | -0.92% | 9,351,868 |
| Oct 9, 2025 | 20.85 | 21.60 | 20.51 | 20.74 | 20.74 | 0.14% | 14,472,310 |
| Oct 8, 2025 | 20.95 | 21.05 | 20.50 | 20.71 | 20.71 | -1.15% | 8,091,988 |
| Oct 7, 2025 | 21.55 | 21.83 | 20.75 | 20.95 | 20.95 | -2.38% | 8,496,584 |
| Oct 6, 2025 | 21.75 | 21.76 | 20.71 | 21.46 | 21.46 | -0.92% | 11,406,630 |
| Oct 3, 2025 | 21.75 | 22.22 | 21.60 | 21.66 | 21.66 | -0.41% | 14,253,410 |
| Oct 2, 2025 | 21.89 | 22.23 | 21.65 | 21.75 | 21.75 | 0.05% | 11,952,260 |
| Oct 1, 2025 | 22.32 | 22.48 | 21.60 | 21.74 | 21.74 | -2.69% | 16,040,190 |
| Sep 30, 2025 | 22.80 | 22.95 | 22.27 | 22.34 | 22.34 | -1.54% | 14,493,020 |
| Sep 29, 2025 | 22.30 | 22.95 | 22.11 | 22.69 | 22.69 | 2.81% | 41,824,970 |
| Sep 26, 2025 | 21.70 | 22.39 | 21.50 | 22.07 | 22.07 | 1.89% | 28,675,150 |
| Sep 25, 2025 | 21.75 | 22.05 | 21.60 | 21.66 | 21.66 | 0.60% | 14,673,490 |
| Sep 24, 2025 | 21.60 | 22.00 | 21.31 | 21.53 | 21.53 | 0.09% | 15,417,950 |
| Sep 23, 2025 | 21.85 | 22.18 | 21.39 | 21.51 | 21.51 | -1.15% | 14,824,040 |
| Sep 22, 2025 | 21.89 | 22.48 | 21.35 | 21.76 | 21.76 | 0.14% | 38,917,590 |
| Sep 19, 2025 | 22.11 | 22.80 | 21.16 | 21.73 | 21.73 | 1.02% | 74,778,510 |
| Sep 18, 2025 | 19.79 | 21.51 | 19.50 | 21.51 | 21.51 | 10.03% | 101,805,700 |
| Sep 17, 2025 | 19.79 | 19.90 | 19.50 | 19.55 | 19.55 | -0.86% | 21,415,400 |
| Sep 16, 2025 | 19.40 | 19.78 | 19.26 | 19.72 | 19.72 | 3.03% | 46,755,970 |
| Sep 15, 2025 | 19.15 | 19.35 | 18.91 | 19.14 | 19.14 | 1.00% | 28,937,440 |
| Sep 12, 2025 | 18.51 | 19.19 | 18.42 | 18.95 | 18.95 | 2.99% | 40,779,681 |
| Sep 11, 2025 | 18.60 | 18.98 | 18.32 | 18.40 | 18.40 | -0.97% | 23,613,850 |
| Sep 10, 2025 | 18.60 | 18.89 | 18.41 | 18.58 | 18.58 | -0.43% | 18,350,520 |
| Sep 9, 2025 | 18.90 | 19.24 | 18.20 | 18.66 | 18.66 | -0.11% | 41,668,290 |
| Sep 8, 2025 | 18.90 | 19.10 | 18.60 | 18.68 | 18.68 | -0.21% | 35,346,800 |
| Sep 5, 2025 | 18.12 | 19.11 | 17.80 | 18.72 | 18.72 | 3.08% | 50,935,420 |
| Sep 4, 2025 | 18.48 | 18.76 | 18.10 | 18.16 | 18.16 | 0.06% | 38,262,110 |
| Sep 3, 2025 | 17.25 | 18.60 | 17.01 | 18.15 | 18.15 | 6.51% | 73,360,800 |
| Sep 2, 2025 | 17.25 | 17.40 | 16.98 | 17.04 | 17.04 | -0.53% | 9,591,268 |
| Sep 1, 2025 | 16.90 | 17.25 | 16.70 | 17.13 | 17.13 | 2.15% | 22,598,640 |
| Aug 29, 2025 | 16.85 | 16.95 | 16.51 | 16.77 | 16.77 | -0.12% | 11,155,620 |
| Aug 28, 2025 | 16.80 | 16.96 | 16.37 | 16.79 | 16.79 | 0.66% | 14,945,870 |
| Aug 27, 2025 | 16.89 | 17.00 | 16.55 | 16.68 | 16.68 | -1.24% | 7,923,807 |
| Aug 26, 2025 | 17.15 | 17.23 | 16.85 | 16.89 | 16.89 | -0.30% | 11,323,190 |
| Aug 25, 2025 | 17.22 | 17.33 | 16.85 | 16.94 | 16.94 | -0.99% | 21,045,240 |
| Aug 22, 2025 | 17.21 | 17.56 | 17.00 | 17.11 | 17.11 | 1.00% | 53,980,840 |
| Aug 21, 2025 | 16.55 | 17.24 | 16.20 | 16.94 | 16.94 | 3.17% | 62,087,440 |
| Aug 20, 2025 | 15.90 | 16.60 | 15.90 | 16.42 | 16.42 | 3.27% | 33,616,860 |
| Aug 19, 2025 | 15.86 | 16.12 | 15.82 | 15.90 | 15.90 | 0.51% | 6,445,075 |
| Aug 18, 2025 | 15.86 | 15.89 | 15.70 | 15.82 | 15.82 | 0.83% | 2,250,161 |
| Aug 15, 2025 | 15.80 | 16.00 | 15.63 | 15.69 | 15.69 | -0.38% | 5,509,937 |
| Aug 13, 2025 | 15.84 | 16.10 | 15.70 | 15.75 | 15.75 | -0.51% | 7,147,722 |
| Aug 12, 2025 | 15.94 | 16.12 | 15.80 | 15.83 | 15.83 | -1.06% | 4,604,487 |
| Aug 11, 2025 | 16.04 | 16.22 | 15.90 | 16.00 | 16.00 | -0.19% | 8,268,568 |
| Aug 8, 2025 | 16.20 | 16.20 | 15.75 | 16.03 | 16.03 | -0.06% | 10,571,420 |
| Aug 7, 2025 | 15.88 | 16.40 | 15.80 | 16.04 | 16.04 | 1.78% | 23,971,110 |
| Aug 6, 2025 | 15.55 | 15.88 | 15.52 | 15.76 | 15.76 | 1.68% | 9,201,336 |
| Aug 5, 2025 | 15.44 | 15.62 | 15.41 | 15.50 | 15.50 | 0.52% | 4,266,382 |
| Aug 4, 2025 | 15.40 | 15.55 | 15.36 | 15.42 | 15.42 | 0.39% | 2,427,354 |
| Aug 1, 2025 | 15.40 | 15.65 | 15.25 | 15.36 | 15.36 | -0.26% | 4,760,504 |
| Jul 31, 2025 | 15.55 | 15.67 | 15.32 | 15.40 | 15.40 | -0.52% | 5,550,444 |
| Jul 30, 2025 | 15.74 | 15.81 | 15.15 | 15.48 | 15.48 | -1.09% | 6,072,051 |
| Jul 29, 2025 | 16.04 | 16.19 | 15.56 | 15.65 | 15.65 | -2.61% | 7,766,346 |
| Jul 28, 2025 | 16.39 | 16.45 | 16.04 | 16.07 | 16.07 | -1.35% | 6,323,932 |
| Jul 25, 2025 | 15.97 | 16.85 | 15.85 | 16.29 | 16.29 | 3.89% | 48,876,890 |
| Jul 24, 2025 | 15.76 | 15.86 | 15.62 | 15.68 | 15.68 | -0.44% | 3,051,028 |
| Jul 23, 2025 | 15.80 | 15.85 | 15.68 | 15.75 | 15.75 | -0.19% | 3,520,872 |
| Jul 22, 2025 | 15.65 | 15.90 | 15.65 | 15.78 | 15.78 | 0.45% | 2,868,948 |
| Jul 21, 2025 | 15.57 | 15.86 | 15.45 | 15.71 | 15.71 | 0.90% | 4,878,115 |
| Jul 18, 2025 | 15.70 | 15.80 | 15.53 | 15.57 | 15.57 | -0.83% | 3,503,053 |