Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	20.700	20.800	20.450	20.610	18.902	5,469,571
2024-08-19	20.840	21.170	20.540	20.690	18.975	4,684,994
2024-08-16	20.150	21.700	20.110	20.740	19.021	9,760,736
2024-08-15	20.050	20.350	19.950	20.110	18.443	2,827,773
2024-08-13	20.150	20.350	20.000	20.090	18.425	2,975,141
2024-08-12	21.000	21.150	19.750	20.300	18.617	5,324,084
2024-08-09	20.910	21.000	20.620	20.930	19.195	2,668,758
2024-08-08	20.250	20.940	20.130	20.760	19.039	6,366,489
2024-08-07	20.010	20.580	19.950	20.020	18.361	4,182,365
2024-08-06	20.250	20.550	19.550	20.010	18.352	7,426,543
2024-08-05	20.700	20.750	19.820	20.160	18.489	6,752,143
2024-08-02	21.080	21.480	20.310	20.970	19.232	12,922,630
2024-08-01	20.950	21.300	20.250	20.830	19.104	11,547,090
2024-07-31	21.650	21.710	20.500	20.770	19.049	4,792,998
2024-07-30	22.750	22.750	21.530	21.630	19.837	15,819,900
2024-07-29	21.950	22.660	21.550	22.520	20.653	12,762,180
2024-07-26	22.000	22.000	21.450	21.740	19.938	4,790,816
2024-07-25	22.000	22.420	21.700	21.830	20.021	4,371,610
2024-07-24	22.200	22.250	21.810	22.000	20.177	5,279,016
2024-07-23	22.200	22.700	21.900	22.010	20.186	3,843,991
2024-07-22	22.680	22.900	21.800	22.000	20.177	4,887,748
2024-07-19	23.010	23.050	22.550	22.680	20.800	4,964,181
2024-07-18	23.100	23.150	22.850	22.990	21.085	4,937,769
2024-07-15	23.000	23.500	22.910	23.110	21.195	8,398,923
2024-07-12	22.710	22.970	22.000	22.730	20.846	6,163,472
2024-07-11	22.710	23.000	22.500	22.710	20.828	4,448,771
2024-07-10	23.300	23.300	22.750	22.890	20.993	4,698,564
2024-07-09	23.020	23.540	22.660	23.120	21.204	8,230,699
2024-07-08	22.340	23.700	22.010	22.990	21.085	6,651,536
2024-07-05	22.900	22.960	22.340	22.390	20.534	5,017,052
2024-07-04	23.000	23.180	22.730	22.880	20.984	6,437,128
2024-07-03	22.770	23.150	22.730	22.960	21.057	10,260,540
2024-07-02	22.850	23.010	22.600	22.700	20.819	5,383,770
2024-07-01	22.750	23.300	22.530	22.700	20.819	4,678,019
2024-06-28	22.820	23.080	22.650	22.910	21.011	3,114,681
2024-06-27	22.810	23.280	22.630	22.820	20.929	3,164,201
2024-06-26	23.020	23.230	22.610	22.940	21.039	4,929,920
2024-06-25	23.100	23.410	22.920	23.010	21.103	4,994,800
2024-06-24	23.100	23.400	22.800	23.100	21.185	6,971,638
2024-06-21	23.830	24.050	22.950	23.060	21.149	8,502,954
2024-06-20	23.900	24.290	23.610	23.820	21.846	9,610,904
2024-06-14	24.130	24.670	23.730	23.910	21.928	17,199,730
2024-06-13	22.500	24.160	22.490	24.140	22.139	39,803,809
2024-06-12	21.970	22.510	21.730	22.270	20.424	4,736,202
2024-06-11	23.010	23.090	21.800	21.980	20.158	13,750,400
2024-06-10	22.990	23.090	22.290	22.520	20.653	13,723,730
2024-06-07	21.860	23.240	20.610	22.790	20.901	34,397,312
2024-06-06	22.300	22.990	21.760	21.940	20.122	12,072,220
2024-06-05	22.500	22.870	22.200	22.280	20.433	8,239,995
2024-06-04	23.640	23.950	22.120	22.510	20.644	36,618,566
2024-06-03	23.480	23.890	23.050	23.660	21.699	32,835,391
2024-05-31	23.070	23.850	22.810	23.450	21.506	18,452,080
2024-05-30	21.980	23.000	21.740	22.910	21.011	42,521,379
2024-05-29	21.500	21.940	21.100	21.710	19.911	9,037,876
2024-05-27	21.920	22.000	21.290	21.390	19.617	9,739,406
2024-05-24	21.250	21.750	21.240	21.580	19.791	8,013,189
2024-05-23	21.290	21.500	21.000	21.240	19.480	8,823,610
2024-05-22	21.890	21.900	21.060	21.260	19.498	5,461,367
2024-05-21	21.900	22.300	21.500	21.690	19.892	4,916,903
2024-05-20	22.700	22.700	21.660	21.930	20.112	6,139,061

← NewerPage 10 of 21 · 1,243 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.