Fauji Cement Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.950	52.100	51.300	51.770	51.770	1,117,963
2026-10-15	51.750	52.370	51.470	51.990	51.990	2,068,937
2026-10-14	51.780	52.200	50.750	51.470	51.470	1,389,754
2026-10-13	51.000	52.120	51.000	51.780	51.780	1,646,314
2026-10-12	51.600	52.130	50.660	51.040	51.040	3,316,345
2026-10-09	52.400	52.700	51.800	52.120	52.120	1,846,606
2026-10-08	52.160	54.310	51.950	52.070	52.070	9,503,736
2026-10-07	51.750	52.840	51.300	52.160	52.160	2,322,260
2026-10-06	50.000	52.740	49.630	51.850	51.850	3,178,474
2026-10-05	50.510	50.800	49.060	50.000	50.000	3,630,160
2026-10-02	51.650	52.000	50.890	51.130	51.130	2,996,487
2026-10-01	52.950	53.250	51.260	51.650	51.650	1,897,902
2026-09-30	52.930	53.500	52.650	52.790	52.790	3,307,781
2026-09-29	53.010	53.250	52.250	52.380	52.380	1,730,485
2026-09-28	54.200	54.200	52.920	53.010	53.010	1,254,540
2026-09-25	53.500	54.400	53.060	54.000	54.000	1,043,602
2026-09-24	54.100	54.410	53.200	53.450	53.450	2,037,900
2026-09-23	54.400	55.080	54.100	54.410	54.410	2,746,506
2026-09-22	53.200	54.290	53.100	54.060	54.060	2,329,240
2026-09-21	53.500	53.800	52.900	52.960	52.960	3,431,437
2026-09-18	53.010	54.800	53.010	54.350	52.850	6,779,754
2026-09-17	52.890	53.400	52.000	53.090	51.625	2,268,092
2026-09-16	52.320	53.980	52.200	52.390	50.944	5,435,345
2026-09-15	51.990	52.900	51.660	52.790	51.333	4,693,142
2026-09-14	52.490	52.490	51.250	51.370	49.952	2,113,345
2026-09-11	51.110	53.200	50.510	52.740	51.284	3,992,988
2026-09-10	52.400	52.700	51.010	51.860	50.429	5,714,530
2026-09-09	53.600	53.820	52.500	52.630	51.178	3,407,490
2026-09-08	53.610	54.120	52.800	53.630	52.150	4,441,642
2026-09-07	54.490	54.490	53.450	53.610	52.130	2,433,100
2026-09-04	54.090	54.700	53.770	54.480	52.976	2,136,069
2026-09-03	53.350	54.550	53.350	54.080	52.588	3,266,681
2026-09-02	54.050	54.050	53.070	53.280	51.810	2,895,285
2026-09-01	55.500	55.900	54.100	54.270	52.772	4,737,174
2026-08-31	56.100	56.340	55.110	55.310	53.784	3,107,844
2026-08-28	57.000	57.150	56.270	56.340	54.785	2,789,427
2026-08-27	57.990	58.030	56.700	56.920	55.349	4,399,629
2026-08-25	57.010	57.900	56.260	57.710	56.117	6,552,795
2026-08-24	55.950	57.000	55.410	56.690	55.125	4,729,968
2026-08-21	55.700	55.740	54.600	55.370	53.842	2,373,631
2026-08-20	56.000	56.310	55.120	55.390	53.861	3,472,906
2026-08-19	55.260	56.370	55.250	55.740	54.202	3,731,135
2026-08-18	56.880	56.990	55.490	55.870	54.328	5,998,212
2026-08-17	57.670	57.980	56.490	56.880	55.310	3,810,710
2026-08-13	58.150	58.440	57.400	57.550	55.962	4,181,588
2026-08-12	58.100	58.330	56.930	58.060	56.458	10,666,919
2026-08-11	57.740	58.450	56.900	57.660	56.069	14,539,561
2026-08-10	57.990	58.800	57.500	57.970	56.370	14,507,652
2026-08-07	56.830	57.500	56.200	57.360	55.777	7,737,180
2026-08-06	56.800	57.200	56.210	56.880	55.310	10,972,704
2026-08-05	56.900	56.900	55.650	56.420	54.863	9,241,775
2026-08-04	56.130	56.340	55.000	55.140	53.618	3,412,197
2026-08-03	55.550	56.380	55.300	55.900	54.357	8,098,940
2026-07-31	54.890	55.200	54.000	54.180	52.685	4,416,962
2026-07-30	54.000	54.650	53.500	54.060	52.568	5,734,858
2026-07-29	55.250	55.500	54.500	54.680	53.171	4,556,605
2026-07-28	56.900	57.190	55.450	55.850	54.309	12,014,649
2026-07-27	53.500	56.910	53.500	56.470	54.912	15,636,323
2026-07-24	50.500	52.600	50.500	51.740	50.312	3,652,463
2026-07-23	52.700	53.750	50.910	51.250	49.836	6,555,564

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	1.5000 PKR
2025-09-22	1.2500 PKR
2024-10-04	1.0000 PKR
2019-09-19	0.7500 PKR
2019-03-13	0.7500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.