Quice Food Industries Limited (PSX:QUICE)
Pakistan
· Delayed Price · Currency is PKR 22.82
-0.54 (-2.31%)
At close: Apr 29, 2026
Quice Food Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.37 | 23.70 | 22.50 | 22.82 | 22.82 | -2.31% | 327,533 |
| Apr 28, 2026 | 24.02 | 24.25 | 23.30 | 23.36 | 23.36 | -2.79% | 600,572 |
| Apr 27, 2026 | 24.50 | 25.40 | 23.00 | 24.03 | 24.03 | -0.46% | 2,108,673 |
| Apr 24, 2026 | 23.59 | 24.47 | 22.00 | 24.14 | 24.14 | 1.90% | 465,556 |
| Apr 23, 2026 | 24.34 | 24.39 | 23.61 | 23.69 | 23.69 | -1.46% | 193,950 |
| Apr 22, 2026 | 24.05 | 24.74 | 23.95 | 24.04 | 24.04 | -1.07% | 324,055 |
| Apr 21, 2026 | 24.40 | 25.00 | 24.21 | 24.30 | 24.30 | 1.33% | 856,527 |
| Apr 20, 2026 | 24.50 | 24.74 | 23.63 | 23.98 | 23.98 | -3.35% | 496,391 |
| Apr 17, 2026 | 25.01 | 25.18 | 24.50 | 24.81 | 24.81 | 0.12% | 1,503,190 |
| Apr 16, 2026 | 25.35 | 25.50 | 24.05 | 24.78 | 24.78 | - | 1,842,305 |
| Apr 15, 2026 | 25.68 | 25.90 | 24.65 | 24.78 | 24.78 | -0.20% | 1,533,771 |
| Apr 14, 2026 | 24.65 | 25.25 | 24.10 | 24.83 | 24.83 | 4.20% | 2,083,623 |
| Apr 13, 2026 | 24.26 | 24.89 | 23.60 | 23.83 | 23.83 | -7.60% | 1,971,352 |
| Apr 10, 2026 | 24.00 | 26.40 | 24.00 | 25.79 | 25.79 | 6.22% | 6,101,468 |
| Apr 9, 2026 | 24.85 | 24.85 | 23.20 | 24.28 | 24.28 | -2.61% | 2,000,431 |
| Apr 8, 2026 | 25.11 | 25.11 | 24.35 | 24.93 | 24.93 | 9.20% | 3,577,498 |
| Apr 7, 2026 | 22.90 | 23.50 | 22.50 | 22.83 | 22.83 | -1.68% | 2,298,547 |
| Apr 6, 2026 | 20.80 | 23.22 | 20.69 | 23.22 | 23.22 | 10.00% | 3,244,273 |
| Apr 3, 2026 | 21.00 | 21.99 | 21.00 | 21.11 | 21.11 | -2.81% | 606,854 |
| Apr 2, 2026 | 22.49 | 22.49 | 21.00 | 21.72 | 21.72 | -4.53% | 234,480 |
| Apr 1, 2026 | 22.23 | 23.65 | 22.23 | 22.75 | 22.75 | 3.88% | 1,333,936 |
| Mar 31, 2026 | 22.10 | 22.50 | 21.75 | 21.90 | 21.90 | -0.50% | 325,042 |
| Mar 30, 2026 | 22.80 | 22.80 | 20.25 | 22.01 | 22.01 | -2.09% | 397,769 |
| 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 |
| Jan 13, 2026 | 32.50 | 35.50 | 31.10 | 32.80 | 32.80 | -4.12% | 10,553,780 |
| Jan 12, 2026 | 35.35 | 38.50 | 34.14 | 34.21 | 34.21 | -9.81% | 11,789,500 |
| Jan 9, 2026 | 45.95 | 46.06 | 37.68 | 37.93 | 37.93 | -9.41% | 17,455,580 |
| Jan 8, 2026 | 38.98 | 41.87 | 38.98 | 41.87 | 41.87 | 10.01% | 5,117,731 |
| Jan 7, 2026 | 35.70 | 38.06 | 35.25 | 38.06 | 38.06 | 10.00% | 12,502,270 |
| Jan 6, 2026 | 32.42 | 34.60 | 31.68 | 34.60 | 34.60 | 10.02% | 13,168,470 |
| Jan 5, 2026 | 29.10 | 31.45 | 28.55 | 31.45 | 31.45 | 10.00% | 11,329,690 |
| Jan 2, 2026 | 26.89 | 28.59 | 24.00 | 28.59 | 28.59 | 10.00% | 15,882,410 |
| Jan 1, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 9.99% | 441,644 |
| Dec 31, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 10.01% | 485,009 |
| Dec 30, 2025 | 20.98 | 21.48 | 20.52 | 21.48 | 21.48 | 9.98% | 1,979,875 |
| Dec 29, 2025 | 18.00 | 19.53 | 17.77 | 19.53 | 19.53 | 10.03% | 3,764,906 |
| Dec 26, 2025 | 18.45 | 19.29 | 17.50 | 17.75 | 17.75 | -3.59% | 4,147,135 |
| Dec 24, 2025 | 19.28 | 19.66 | 18.28 | 18.41 | 18.41 | -3.96% | 1,793,227 |
| Dec 23, 2025 | 18.78 | 20.50 | 17.43 | 19.17 | 19.17 | 0.89% | 7,593,828 |
| Dec 22, 2025 | 18.01 | 20.00 | 18.01 | 19.00 | 19.00 | 4.11% | 5,830,840 |
| Dec 19, 2025 | 20.14 | 20.80 | 18.01 | 18.25 | 18.25 | -5.05% | 10,123,360 |
| Dec 18, 2025 | 18.74 | 19.22 | 18.06 | 19.22 | 19.22 | 10.02% | 9,445,139 |
| Dec 17, 2025 | 15.88 | 17.47 | 15.30 | 17.47 | 17.47 | 10.01% | 7,587,998 |
| Dec 16, 2025 | 16.79 | 16.89 | 14.75 | 15.88 | 15.88 | 1.15% | 7,232,497 |
| Dec 15, 2025 | 14.71 | 15.70 | 14.71 | 15.70 | 15.70 | 10.02% | 6,332,859 |
| Dec 12, 2025 | 12.97 | 14.27 | 12.80 | 14.27 | 14.27 | 10.02% | 5,202,992 |
| Dec 11, 2025 | 13.40 | 13.80 | 12.30 | 12.97 | 12.97 | 1.57% | 9,349,651 |
| Dec 10, 2025 | 12.20 | 12.77 | 12.06 | 12.77 | 12.77 | 9.99% | 6,973,945 |
| Dec 9, 2025 | 11.55 | 11.61 | 10.86 | 11.61 | 11.61 | 10.05% | 7,718,194 |
| Dec 8, 2025 | 9.59 | 10.55 | 9.40 | 10.55 | 10.55 | 10.47% | 6,358,138 |
| Dec 5, 2025 | 9.40 | 10.18 | 9.30 | 9.55 | 9.55 | 4.03% | 11,890,430 |