Quice Food Industries

QCFD
🏛️ pakistan →
9.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.08 4.08 3.80 3.85 0.1M
2021-12-30 3.83 3.89 3.83 3.85 0.0M
2021-12-29 3.99 3.99 3.76 3.80 0.1M
2021-12-28 3.88 3.89 3.85 3.85 0.0M
2021-12-27 3.90 3.92 3.87 3.92 0.0M
2021-12-24 3.99 4.00 3.88 3.89 0.0M
2021-12-23 4.00 4.04 3.93 4.02 0.1M
2021-12-22 3.98 4.04 3.90 3.95 0.2M
2021-12-21 3.91 4.00 3.84 3.85 0.0M
2021-12-20 4.00 4.00 3.91 3.95 0.0M
2021-12-17 3.93 3.97 3.82 3.90 0.0M
2021-12-16 3.99 4.29 3.88 3.91 0.0M
2021-12-15 3.85 4.10 3.62 4.00 0.2M
2021-12-14 3.66 3.80 3.65 3.80 0.0M
2021-12-13 3.72 3.88 3.71 3.77 0.0M
2021-12-10 3.75 3.85 3.75 3.75 0.0M
2021-12-09 3.82 3.83 3.75 3.75 0.0M
2021-12-08 3.95 3.95 3.81 3.87 0.1M
2021-12-07 3.90 3.98 3.81 3.89 0.2M
2021-12-06 4.00 4.00 3.70 3.75 0.5M
2021-12-03 4.00 4.05 3.75 3.75 0.2M
2021-12-02 4.01 4.25 3.72 3.90 0.2M
2021-12-01 4.10 4.25 4.10 4.22 0.1M
2021-11-30 4.07 4.45 4.07 4.20 0.0M
2021-11-29 4.02 4.24 3.36 4.20 0.1M
2021-11-26 4.15 4.29 4.00 4.00 0.1M
2021-11-25 4.10 4.20 4.04 4.10 0.0M
2021-11-24 4.00 4.14 4.00 4.10 0.1M
2021-11-23 4.42 4.42 4.03 4.05 0.2M
2021-11-22 4.30 4.37 4.20 4.26 0.1M
2021-11-19 4.40 4.40 4.30 4.32 0.0M
2021-11-18 4.38 4.56 4.27 4.38 0.1M
2021-11-17 4.69 4.69 4.27 4.39 0.1M
2021-11-16 4.49 4.53 4.25 4.52 0.2M
2021-11-15 4.33 4.42 4.20 4.32 0.3M
2021-11-12 4.29 4.38 4.17 4.20 0.1M
2021-11-11 4.47 4.47 4.27 4.27 0.2M
2021-11-10 4.45 4.50 4.29 4.40 0.1M
2021-11-09 4.48 4.64 4.31 4.45 0.1M
2021-11-08 4.51 4.63 4.30 4.55 0.1M
2021-11-05 4.74 4.74 4.55 4.65 0.1M
2021-11-04 4.30 4.75 4.30 4.60 0.5M
2021-11-03 4.40 4.48 4.36 4.47 0.1M
2021-11-02 4.35 4.43 4.30 4.40 0.1M
2021-11-01 4.29 4.39 4.28 4.36 0.2M
2021-10-29 4.28 4.32 4.20 4.20 0.1M
2021-10-28 4.28 4.30 4.04 4.30 0.1M
2021-10-27 4.30 4.32 4.20 4.28 0.1M
2021-10-26 4.16 4.34 4.10 4.10 0.2M
2021-10-25 4.28 4.37 4.22 4.34 0.0M
2021-10-22 4.14 4.30 4.14 4.25 0.0M
2021-10-21 4.25 4.37 4.24 4.33 0.1M
2021-10-20 4.24 4.33 4.21 4.25 0.6M
2021-10-18 4.25 4.25 4.15 4.20 0.1M
2021-10-15 4.16 4.30 4.15 4.25 0.3M
2021-10-14 4.02 4.25 4.00 4.24 1.3M
2021-10-13 4.11 4.25 3.97 4.00 0.4M
2021-10-12 4.19 4.29 4.10 4.22 0.5M
2021-10-11 4.15 4.44 4.15 4.20 0.4M
2021-10-08 4.55 4.58 4.30 4.35 0.9M
2021-10-07 4.85 4.90 4.60 4.60 0.3M
2021-10-06 4.80 4.85 4.72 4.72 0.1M
2021-10-05 4.90 5.10 4.81 4.95 0.4M
2021-10-04 4.80 4.90 4.78 4.89 0.1M
2021-10-01 4.65 5.24 4.65 4.90 0.5M
2021-09-30 4.84 4.84 4.55 4.62 0.2M
2021-09-29 4.91 4.95 4.61 4.70 0.5M
2021-09-28 4.74 5.00 4.73 5.00 0.9M
2021-09-27 4.79 4.79 4.58 4.79 0.2M
2021-09-24 4.95 4.95 4.70 4.80 0.2M
2021-09-23 5.20 5.20 4.80 4.94 0.5M
2021-09-22 5.20 5.25 5.00 5.14 1.0M
2021-09-21 5.31 5.45 5.15 5.20 0.5M
2021-09-20 5.64 5.64 5.26 5.35 0.3M
2021-09-17 5.70 5.81 5.40 5.50 0.4M
2021-09-16 5.40 5.65 5.40 5.65 0.4M
2021-09-15 5.69 5.69 5.45 5.45 0.3M
2021-09-14 5.75 5.75 5.40 5.55 0.7M
2021-09-13 5.86 5.86 5.67 5.67 0.3M
2021-09-10 5.85 5.99 5.75 5.85 0.8M
2021-09-09 6.27 6.33 5.83 5.87 2.2M
2021-09-08 6.10 6.57 6.10 6.20 4.3M
2021-09-07 6.10 6.30 6.03 6.14 1.5M
2021-09-06 6.35 6.50 6.04 6.04 3.1M
2021-09-03 5.70 6.41 5.70 6.29 4.2M
2021-09-02 5.88 6.13 5.59 5.87 3.0M
2021-09-01 5.96 5.96 5.60 5.65 0.9M
2021-08-31 5.59 6.08 5.59 5.67 3.0M
2021-08-30 5.45 5.75 5.32 5.51 1.5M
2021-08-27 5.26 5.65 5.26 5.32 0.2M
2021-08-26 5.56 5.70 5.50 5.57 0.3M
2021-08-25 5.68 5.98 5.51 5.64 1.2M
2021-08-24 5.50 6.20 5.40 5.75 3.3M
2021-08-23 5.15 5.50 5.15 5.41 0.7M
2021-08-20 5.05 5.18 5.00 5.15 0.1M
2021-08-17 5.09 5.20 5.00 5.05 0.2M
2021-08-16 5.08 5.10 4.90 5.05 0.4M
2021-08-13 5.08 5.16 5.02 5.14 0.1M
2021-08-12 5.10 5.15 5.02 5.08 0.3M
2021-08-11 5.41 5.45 5.00 5.13 0.9M
2021-08-10 5.30 5.48 5.15 5.27 0.2M
2021-08-09 5.40 5.44 5.20 5.25 0.2M
2021-08-06 5.50 5.65 5.32 5.32 0.4M
2021-08-05 5.50 5.50 5.41 5.45 0.3M
2021-08-04 5.50 5.50 5.41 5.41 0.3M
2021-08-03 5.50 5.55 5.33 5.45 0.3M
2021-08-02 5.40 5.44 5.22 5.30 0.3M
2021-07-30 5.51 5.61 5.12 5.30 0.4M
2021-07-29 5.57 5.58 5.43 5.45 0.3M
2021-07-28 5.86 5.93 5.56 5.66 0.6M
2021-07-27 5.90 5.94 5.82 5.84 0.3M
2021-07-26 6.00 6.12 5.90 5.94 0.7M
2021-07-23 6.05 6.06 5.95 6.05 0.3M
2021-07-19 6.18 6.18 6.00 6.01 0.6M
2021-07-16 6.11 6.21 6.07 6.08 0.3M
2021-07-15 6.25 6.28 6.07 6.15 0.3M
2021-07-14 6.26 6.39 6.10 6.15 0.7M
2021-07-13 6.02 6.25 5.90 6.10 1.1M
2021-07-12 5.99 6.15 5.99 6.04 0.3M
2021-07-09 6.18 6.22 6.00 6.01 0.6M
2021-07-08 6.14 6.17 6.00 6.06 1.0M
2021-07-07 6.28 6.29 5.96 6.00 1.3M
2021-07-06 6.50 6.61 6.26 6.30 0.6M
2021-07-05 6.65 6.65 6.27 6.40 1.7M
2021-07-02 6.18 6.68 6.18 6.43 3.0M
2021-07-01 6.08 6.34 6.02 6.16 0.7M
2021-06-30 6.05 6.29 6.05 6.05 0.7M
2021-06-29 6.00 6.20 5.90 6.05 1.0M
2021-06-28 6.54 6.54 5.75 5.91 1.4M
2021-06-25 6.47 6.75 6.15 6.35 1.3M
2021-06-24 6.60 6.69 6.40 6.41 0.9M
2021-06-23 6.50 6.87 6.44 6.55 2.6M
2021-06-22 6.70 6.87 6.46 6.56 1.0M
2021-06-21 6.63 7.00 6.63 6.65 1.2M
2021-06-18 6.70 6.83 6.45 6.68 2.2M
2021-06-17 7.25 7.47 6.60 6.70 8.5M
2021-06-16 6.56 7.49 6.52 7.26 21.7M
2021-06-15 6.15 6.93 6.05 6.52 13.3M
2021-06-14 6.15 6.15 5.81 6.02 5.9M
2021-06-11 5.75 6.15 5.62 5.70 12.1M
2021-06-10 5.17 5.69 5.10 5.60 3.5M
2021-06-09 5.28 5.41 5.15 5.18 0.5M
2021-06-08 5.40 5.48 5.24 5.29 0.7M
2021-06-07 5.55 5.69 5.30 5.40 1.1M
2021-06-04 5.59 5.60 5.40 5.55 1.1M
2021-06-03 5.50 5.63 5.34 5.45 2.1M
2021-06-02 5.56 5.70 5.38 5.50 2.8M
2021-06-01 5.22 6.12 5.15 5.65 18.2M
2021-05-31 5.00 5.16 5.00 5.14 0.8M
2021-05-28 5.18 5.18 4.97 5.05 0.7M
2021-05-27 5.20 5.50 4.95 5.00 5.1M
2021-05-26 4.90 5.45 4.90 5.25 8.3M
2021-05-25 4.81 4.95 4.80 4.83 0.4M
2021-05-24 4.81 4.92 4.80 4.85 0.3M
2021-05-21 5.15 5.15 4.80 4.85 0.4M
2021-05-20 4.71 4.89 4.70 4.77 1.6M
2021-05-19 5.00 5.15 4.61 4.68 5.2M
2021-05-18 4.62 5.05 4.62 4.90 3.0M
2021-05-17 4.50 4.70 4.50 4.61 0.2M
2021-05-06 4.53 4.60 4.50 4.60 0.7M
2021-05-05 4.73 4.79 4.56 4.60 0.1M
2021-05-04 4.55 4.80 4.50 4.60 0.1M
2021-05-03 4.43 4.60 4.40 4.51 0.2M
2021-04-30 4.60 4.65 4.50 4.60 0.3M
2021-04-29 4.55 4.87 4.50 4.60 0.5M
2021-04-28 4.68 4.88 4.60 4.80 0.9M
2021-04-27 4.70 4.90 4.68 4.70 0.4M
2021-04-26 4.80 4.88 4.63 4.75 0.5M
2021-04-23 5.07 5.15 4.82 4.85 1.2M
2021-04-22 4.80 5.20 4.60 5.00 6.3M
2021-04-21 4.89 4.94 4.65 4.73 0.3M
2021-04-20 4.66 4.93 4.50 4.80 1.2M
2021-04-19 4.36 4.59 4.36 4.57 0.1M
2021-04-16 4.60 4.65 4.47 4.59 0.0M
2021-04-15 4.56 4.70 4.54 4.63 0.1M
2021-04-14 4.59 4.75 4.48 4.61 0.7M
2021-04-13 4.60 4.60 4.41 4.51 0.1M
2021-04-12 4.51 4.59 4.44 4.59 0.2M
2021-04-09 4.48 4.70 4.48 4.54 0.3M
2021-04-08 4.50 4.65 4.35 4.65 0.2M
2021-04-07 4.47 4.47 4.32 4.40 0.0M
2021-04-06 4.30 4.49 4.20 4.49 0.1M
2021-04-05 4.25 4.40 4.24 4.30 0.1M
2021-04-02 4.36 4.49 4.35 4.49 0.1M
2021-04-01 4.50 4.50 4.33 4.40 0.1M
2021-03-31 4.55 4.59 4.45 4.50 0.1M
2021-03-30 4.34 4.50 4.32 4.50 0.0M
2021-03-29 4.33 4.40 4.22 4.23 0.3M
2021-03-26 4.55 4.60 4.40 4.40 0.2M
2021-03-25 4.61 4.69 4.48 4.50 0.3M
2021-03-24 4.70 4.70 4.54 4.65 0.1M
2021-03-22 4.63 4.68 4.51 4.64 0.1M
2021-03-19 4.60 4.80 4.54 4.60 0.3M
2021-03-18 4.57 4.85 4.55 4.59 0.7M
2021-03-17 4.70 4.70 4.57 4.68 0.3M
2021-03-16 4.32 4.59 4.32 4.58 0.1M
2021-03-15 4.32 4.64 4.32 4.45 0.2M
2021-03-12 4.15 4.49 4.15 4.30 0.4M
2021-03-11 4.49 4.49 4.03 4.42 0.1M
2021-03-10 4.40 4.54 4.30 4.40 0.2M
2021-03-09 4.51 4.60 4.30 4.40 0.3M
2021-03-08 4.72 4.77 4.48 4.50 0.5M
2021-03-05 4.78 4.78 4.60 4.63 0.4M
2021-03-04 4.55 4.80 4.55 4.68 0.7M
2021-03-03 4.88 5.00 4.80 4.86 0.2M
2021-03-02 4.76 4.88 4.76 4.79 0.2M
2021-03-01 4.83 4.95 4.72 4.75 0.1M
2021-02-26 5.00 5.00 4.80 4.80 0.1M
2021-02-25 4.91 4.94 4.83 4.93 0.6M
2021-02-24 5.20 5.25 4.73 4.82 0.7M
2021-02-23 4.92 5.34 4.92 5.12 1.3M
2021-02-22 5.00 5.16 4.90 5.05 1.4M
2021-02-19 4.94 5.05 4.86 4.92 0.4M
2021-02-18 4.85 4.98 4.75 4.76 0.6M
2021-02-17 4.89 5.05 4.74 4.80 1.1M
2021-02-16 4.90 4.90 4.71 4.71 0.1M
2021-02-15 4.74 4.75 4.66 4.66 0.1M
2021-02-12 4.84 4.85 4.70 4.79 0.1M
2021-02-11 5.05 5.19 4.75 4.85 1.0M
2021-02-10 4.91 5.42 4.91 5.00 4.0M
2021-02-09 4.63 5.03 4.61 4.85 1.5M
2021-02-08 4.70 4.85 4.57 4.60 0.7M
2021-02-04 4.52 4.65 4.52 4.65 0.1M
2021-02-03 4.65 4.69 4.52 4.57 0.3M
2021-02-02 4.60 4.70 4.50 4.60 0.9M
2021-02-01 4.64 4.74 4.60 4.60 0.3M
2021-01-29 4.65 4.75 4.65 4.70 0.1M
2021-01-28 4.81 4.82 4.70 4.70 0.2M
2021-01-27 4.75 4.75 4.65 4.67 0.1M
2021-01-26 4.72 4.78 4.65 4.65 0.1M
2021-01-25 4.67 4.78 4.65 4.68 0.3M
2021-01-22 4.80 4.80 4.62 4.65 0.3M
2021-01-21 4.74 4.88 4.70 4.72 0.2M
2021-01-20 4.89 4.89 4.74 4.75 0.2M
2021-01-19 4.80 4.93 4.75 4.76 0.3M
2021-01-18 4.75 4.87 4.74 4.85 0.4M
2021-01-15 4.90 4.99 4.76 4.78 0.4M
2021-01-14 4.98 5.00 4.80 4.81 0.4M
2021-01-13 4.94 5.03 4.80 4.81 0.4M
2021-01-12 4.90 4.95 4.77 4.90 0.4M
2021-01-11 4.90 5.00 4.70 4.75 0.7M
2021-01-08 5.00 5.04 4.85 4.95 0.6M
2021-01-07 5.29 5.30 4.88 4.90 1.0M
2021-01-06 5.07 5.20 4.93 5.10 3.3M
2021-01-05 4.80 5.29 4.75 4.99 1.7M
2021-01-04 4.95 4.95 4.73 4.80 0.0M
2021-01-01 4.96 4.98 4.75 4.84 0.2M