Skip to main content
Quice Food Industries Limited (PSX:QUICE)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
9.55
+0.37 (4.03%)
At close: Dec 5, 2025

Quice Food Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.4010.189.309.559.554.03%11,890,430
Dec 4, 20259.359.359.009.189.180.88%282,504
Dec 3, 20259.459.459.029.109.10-2.15%489,961
Dec 2, 20259.499.539.259.309.30-0.75%672,157
Dec 1, 20259.369.569.299.379.370.21%398,365
Nov 28, 20259.459.539.309.359.35-1.06%566,332
Nov 27, 20259.489.529.279.459.45-0.32%466,299
Nov 26, 20259.279.549.179.489.482.27%614,586
Nov 25, 20259.729.729.209.279.27-3.74%972,441
Nov 24, 20259.799.799.319.639.630.94%577,882
Nov 21, 20259.859.859.409.549.54-1.45%816,350
Nov 20, 20259.949.949.509.689.68-0.62%426,723
Nov 19, 202510.3610.409.709.749.74-3.75%2,574,020
Nov 18, 202510.1910.559.9010.1210.121.00%5,144,509
Nov 17, 20259.7110.189.4110.0210.024.48%1,965,641
Nov 14, 20259.719.739.509.599.59-0.42%770,142
Nov 13, 20259.529.899.529.639.63-0.82%852,336
Nov 12, 202510.3010.579.659.719.71-3.67%5,960,635
Nov 11, 202510.1510.259.5010.0810.08-0.49%3,654,818
Nov 10, 202510.5010.5010.1010.1310.13-1.94%827,297
Nov 7, 202510.0010.569.7210.3310.333.51%3,907,193
Nov 6, 202510.5010.509.859.989.98-3.39%4,045,946
Nov 5, 202512.0012.2910.3210.3310.33-9.94%39,167,340
Nov 4, 202511.0511.4710.7511.4711.479.97%11,811,760
Nov 3, 20259.7010.439.4510.4310.4310.60%10,011,900
Oct 31, 20259.599.809.009.439.430.64%2,144,798
Oct 30, 202510.3411.219.259.379.37-8.05%20,216,410
Oct 29, 202510.2510.359.6010.1910.190.49%6,972,610
Oct 28, 20259.1010.178.9710.1410.1410.58%13,395,790
Oct 27, 20259.009.348.809.179.170.99%1,346,310
Oct 24, 20259.309.439.009.089.08-2.05%835,544
Oct 23, 20259.759.759.159.279.27-3.03%1,382,457
Oct 22, 20259.199.969.109.569.565.52%14,895,280
Oct 21, 20259.009.248.889.069.062.49%2,912,140
Oct 20, 20258.919.048.798.848.84-0.79%1,389,355
Oct 17, 20259.109.308.828.918.91-1.33%627,991
Oct 16, 20259.009.568.759.039.032.85%7,839,350
Oct 15, 20258.388.858.268.788.786.30%2,243,834
Oct 14, 20258.138.368.138.268.262.10%438,364
Oct 13, 20258.258.258.008.098.09-3.46%1,091,750
Oct 10, 20258.618.758.308.388.38-2.67%1,689,289
Oct 9, 20258.858.858.518.618.61-0.12%385,737
Oct 8, 20258.809.068.538.628.62-1.03%1,166,187
Oct 7, 20258.948.948.608.718.71-0.34%687,473
Oct 6, 20259.009.008.658.748.74-1.58%976,564
Oct 3, 20259.259.258.808.888.88-2.31%1,696,780
Oct 2, 20259.139.668.819.099.090.44%3,700,237
Oct 1, 20259.219.218.909.059.05-0.55%1,338,732
Sep 30, 20259.529.579.059.109.10-3.29%2,059,824
Sep 29, 20259.4010.039.319.419.411.29%6,407,442
Sep 26, 20259.429.759.209.299.29-0.75%2,951,886
Sep 25, 20259.319.459.249.369.360.75%1,918,950
Sep 24, 20259.509.859.259.299.29-3.53%4,303,671
Sep 23, 202510.9010.949.409.639.63-3.51%16,755,480
Sep 22, 20259.159.989.159.989.9811.14%9,441,166
Sep 19, 20259.369.558.908.988.98-4.06%2,310,856
Sep 18, 20259.259.799.119.369.361.63%6,536,359
Sep 17, 20259.279.449.129.219.211.10%3,480,864
Sep 16, 20258.719.168.719.119.115.44%6,383,330
Sep 15, 20258.708.908.518.648.64-1,174,730
Sep 12, 20258.508.808.408.648.641.05%2,591,141
Sep 11, 20258.758.898.458.558.55-2.40%2,313,770
Sep 10, 20258.948.948.658.768.76-1.02%1,440,894
Sep 9, 20258.868.958.708.858.851.03%795,817
Sep 8, 20259.029.158.738.768.76-1.13%1,858,461
Sep 5, 20258.809.008.618.868.862.43%1,734,004
Sep 4, 20258.878.878.418.658.65-0.80%1,232,373
Sep 3, 20258.938.958.668.728.72-2.24%1,000,711
Sep 2, 20259.479.598.868.928.92-3.98%3,455,477
Sep 1, 20258.809.448.809.299.297.40%8,196,579
Aug 29, 20258.468.938.468.658.652.37%3,410,489
Aug 28, 20258.508.588.328.458.450.96%1,458,411
Aug 27, 20258.368.688.268.378.37-0.71%2,586,737
Aug 26, 20258.359.078.308.438.431.93%7,697,073
Aug 25, 20258.298.358.138.278.270.73%1,040,670
Aug 22, 20258.118.328.118.218.210.49%1,309,040
Aug 21, 20258.158.358.008.178.170.62%2,487,843
Aug 20, 20258.038.298.028.128.120.37%1,229,170
Aug 19, 20258.148.248.018.098.090.12%948,676
Aug 18, 20258.208.408.058.088.080.75%4,554,035
Aug 15, 20257.998.077.938.028.021.13%595,634
Aug 13, 20257.988.007.827.937.931.02%277,195
Aug 12, 20258.188.207.807.857.85-2.73%1,940,686
Aug 11, 20257.948.157.808.078.073.07%1,387,747
Aug 8, 20258.008.057.777.837.83-1.88%427,249
Aug 7, 20257.898.117.857.987.982.31%2,370,579
Aug 6, 20257.807.957.727.807.80-1.14%385,279
Aug 5, 20257.738.157.707.897.892.47%2,935,633
Aug 4, 20257.687.787.617.707.700.13%280,078
Aug 1, 20257.547.747.517.697.69-205,778
Jul 31, 20257.717.757.617.697.69-264,712
Jul 30, 20257.597.737.597.697.691.45%226,830
Jul 29, 20257.607.787.557.587.58-0.66%525,695
Jul 28, 20257.827.897.607.637.63-1.04%447,476
Jul 25, 20257.707.797.627.717.710.39%288,021
Jul 24, 20257.807.807.657.687.68-0.90%172,223
Jul 23, 20257.877.877.657.757.750.52%250,673
Jul 22, 20257.677.847.677.717.71-0.52%335,081
Jul 21, 20257.708.007.707.757.750.65%769,927
Jul 18, 20257.807.877.657.707.70-1.79%442,430