SUPER
WAITLIST
  1. Home
  2. Stocks
  3. FFL
  4. History

FFL · FOOD & PERSONAL CARE PRODUCTS

FFL share price history Fauji Foods Limited

Fauji Foods Limited (FFL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 14.79. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 89.97
Last session
13 Nov 2026close Rs 14.79
Sessions on file
2,519123 months
Highest close
Rs 120.591 Feb 2017
Lowest close
Rs 4.3917 Jan 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FFL month-end close

-239801212026-112016-092021-10FFL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202614.7915.0212.8032,038,6529
Oct 202612.9014.4912.9027,328,07822
Sep 202614.7215.5014.3834,677,66122
Aug 202615.6116.5815.6153,151,04519
Jul 202616.0718.1216.0783,701,81423
Jun 202617.8818.3717.61130,925,54720
May 202618.0318.7716.43137,225,31417
Apr 202616.4718.9014.56183,666,43422
Mar 202614.6815.8714.1877,554,27320
Feb 202617.0421.6916.61109,058,54219
Jan 202620.9223.1720.92529,019,13622
Dec 202520.6820.9718.40255,596,54922
Nov 202518.4819.0018.1484,271,03820
Oct 202518.6021.7518.20279,453,87223
Sep 202522.3422.6917.04797,026,75122
Aug 202516.7717.1115.36305,502,95520
Jul 202515.4016.2915.40199,178,11623
Jun 202515.4817.3013.83297,193,90219
May 202515.8616.2812.21274,779,29920
Apr 202514.2116.3014.21221,917,45920
Mar 202516.1416.6114.61153,248,63419
Feb 202514.8615.5414.34144,935,11519
Jan 202515.7419.3215.59592,428,76623
Dec 202417.9317.9312.75970,173,88821
Nov 202412.6612.8210.13654,038,47121
Oct 20249.9610.598.50324,565,92123
Sep 20248.459.528.45156,280,18220
Aug 20248.919.158.22145,818,34221
Jul 20248.419.448.4185,440,80421
Jun 20248.879.588.8757,522,90817
May 20249.3210.109.12182,753,74521
Apr 20249.2610.209.15203,447,82118
Mar 20249.319.558.79134,520,45821
Feb 20249.2710.118.86161,051,58019
Jan 20249.7111.409.61348,041,99523
Dec 202311.1411.478.96705,159,88820
Nov 20239.059.346.87358,171,00421
Oct 20236.777.056.35123,742,23022
Sep 20236.446.445.4838,903,21420
Aug 20235.437.185.4354,435,93722
Jul 20237.067.116.06200,514,05720
Jun 20235.746.275.4041,313,28419
May 20235.976.745.81113,264,89622
Apr 20236.316.355.2561,712,11516
Mar 20235.416.074.6193,889,32122
Feb 20234.635.284.6323,574,54720
Jan 20235.055.194.3956,919,85222
Dec 20224.715.744.5931,454,94522
Nov 20225.806.365.8074,057,13521
Oct 20225.686.575.5545,553,44921
Sep 20226.346.936.1955,533,77522
Aug 20226.947.295.81134,435,72121
Jul 20225.846.855.8434,717,67018
Jun 20226.637.016.5853,555,00022
May 20226.887.646.4467,673,00018
Apr 20227.648.927.6480,129,00020
Mar 20228.048.217.4252,270,00022
Feb 20228.149.547.8963,585,50020
Jan 20229.209.798.9496,409,00021
Dec 20219.1911.028.40146,361,00023
Nov 202110.9814.5710.9872,371,50022
Oct 202112.8015.5512.5624,795,50020
Sep 202115.5319.8914.9463,849,00022
Aug 202119.8321.7519.3096,822,50020
Jul 202120.0222.1217.10204,595,00019
Jun 202118.0618.5717.34254,703,50022
May 202117.5517.5515.09132,504,00015
Apr 202114.8916.1614.1065,563,50022
Mar 202114.8316.1413.7662,602,50022
Feb 202115.6118.4815.6164,159,50019
Jan 202118.4319.1516.84304,902,00021
Dec 202017.3717.5115.06287,436,50022
Nov 202014.6315.9313.64148,880,50021
Oct 202014.8016.3713.57265,633,50021
Sep 202016.0219.3213.97477,861,00022
Aug 202013.2613.6212.15207,330,50020
Jul 202011.6111.7610.19180,883,00022
Jun 20209.4511.159.4557,824,00022
May 202010.7810.909.7069,817,50016
Apr 20209.6210.368.7366,042,00022
Mar 20208.8411.426.9283,993,00021
Feb 202010.2112.4510.2170,002,50019
Jan 202012.8915.8112.89163,189,00023
Dec 201914.4717.2313.79319,579,00021
Nov 201914.1014.2510.95180,565,50021
Oct 201911.1712.6210.0966,329,50023
Sep 201910.4511.089.8235,711,50019
Aug 20199.7712.138.9142,703,00018
Jul 20199.4713.918.8735,822,00023
Jun 201913.1913.9112.4028,457,00016
May 201914.6919.1611.6153,243,00021
Apr 201920.1225.6120.1234,025,50022
Mar 201926.1030.3626.1025,520,00021
Feb 201929.9533.8828.5653,316,50019
Jan 201933.4235.4030.1692,535,50023
Dec 201830.2833.3829.9835,376,50020
Nov 201831.7035.0331.7064,435,50021
Oct 201831.8632.2322.91115,083,00023
Sep 201830.2837.5430.2864,461,00018
Aug 201837.9339.0435.7894,944,00019
Jul 201836.1236.1230.9198,785,00021
Jun 201832.2834.9728.0039,556,50018
May 201834.9736.8827.7280,736,00022
Apr 201837.3241.7536.09141,405,50021
Mar 201839.1739.1726.14145,072,50021
Feb 201826.1927.5720.20167,122,00019
Jan 201820.9821.9815.81102,970,00023
Dec 201716.4618.7614.9619,766,00019
Nov 201718.1319.6317.5810,081,00022
Oct 201718.0527.3417.7817,825,00022
Sep 201728.0574.0827.324,055,50019
Aug 201768.1194.6864.229,981,50022
Jul 201792.6392.6367.062,047,00021
Jun 201775.2890.1273.802,137,50018
May 201793.38102.7192.713,126,00022
Apr 2017102.44111.75102.443,723,00020
Mar 2017110.59115.21104.705,180,00022
Feb 2017103.37120.59103.3710,362,00020
Jan 2017114.85119.0089.1634,868,50022
Dec 201688.6791.5385.679,296,30021
Nov 201685.2493.6276.527,058,40022
Oct 201672.8897.7472.884,751,10019
Sep 201689.0890.9285.121,796,90012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202614.79-1.53%1,883,911
12 Nov 202615.02+1.97%7,171,266
11 Nov 202614.73+5.14%7,784,354
10 Nov 202614.01+4.94%4,488,255
6 Nov 202613.35-0.89%744,806
5 Nov 202613.47+0.97%2,532,010
4 Nov 202613.34+2.07%4,571,634
3 Nov 202613.07+2.11%1,828,922
2 Nov 202612.80-0.78%1,033,494
30 Oct 202612.90-0.69%1,020,136
29 Oct 202612.99+0.39%3,202,278
28 Oct 202612.94-0.23%1,025,002
27 Oct 202612.97-0.84%1,507,181
26 Oct 202613.08-2.10%1,186,983
23 Oct 202613.36-1.98%1,207,151
22 Oct 202613.63-2.22%959,181
21 Oct 202613.94+0.29%688,930
20 Oct 202613.90-1.14%738,458
19 Oct 202614.06+0.21%1,399,528
16 Oct 202614.03+0.07%662,381
15 Oct 202614.02+0.07%1,339,059
14 Oct 202614.01+0.57%995,478
13 Oct 202613.93+1.02%1,056,489
12 Oct 202613.79-1.71%1,264,835
9 Oct 202614.03+0.14%513,387
8 Oct 202614.01+0.07%981,089
7 Oct 202614.00+0.07%901,713
6 Oct 202613.99+1.23%1,249,864
5 Oct 202613.82-4.09%1,907,750
2 Oct 202614.41-0.55%1,452,034
1 Oct 202614.49-1.56%2,069,171
30 Sep 202614.72-0.14%1,285,104
29 Sep 202614.74-0.81%632,083
28 Sep 202614.86-1.52%1,409,779
25 Sep 202615.09+0.60%2,007,659
24 Sep 202615.00+0.20%2,647,419
23 Sep 202614.97+2.04%2,541,904
22 Sep 202614.67-0.34%1,055,163
21 Sep 202614.72-0.41%1,642,131
18 Sep 202614.78+1.65%1,772,833
17 Sep 202614.54+1.11%1,137,594
16 Sep 202614.38-0.96%981,836
15 Sep 202614.52+0.35%1,311,858
14 Sep 202614.47-1.96%953,501
11 Sep 202614.76+0.61%1,955,264
10 Sep 202614.67-2.20%1,372,802
9 Sep 202615.00+1.15%1,650,052
8 Sep 202614.83-1.13%1,697,604
7 Sep 202615.00-1.90%2,672,549
4 Sep 202615.29-0.13%1,411,770
3 Sep 202615.31+0.86%1,013,496
2 Sep 202615.18-2.06%2,152,625
1 Sep 202615.50-0.70%1,372,635
31 Aug 202615.61-0.76%2,585,073
28 Aug 202615.73-1.07%1,898,030
27 Aug 202615.90+0.95%3,080,769
25 Aug 202615.75-1.69%7,015,701
24 Aug 202616.02-0.56%1,865,822
21 Aug 202616.11-0.19%1,635,307
20 Aug 202616.14+0.37%2,051,641

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FFL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on FFL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .