Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	22.700	22.700	21.660	21.930	20.112	6,139,061
2024-05-17	22.320	22.900	22.300	22.500	20.635	12,095,250
2024-05-16	22.690	22.850	22.100	22.320	20.470	8,892,641
2024-05-15	23.100	23.400	22.500	22.590	20.718	9,877,440
2024-05-14	22.990	23.100	22.250	22.960	21.057	10,464,990
2024-05-13	23.250	23.610	22.500	22.830	20.938	21,206,199
2024-05-10	22.440	23.590	22.310	23.060	21.149	29,772,199
2024-05-09	21.600	22.350	20.990	22.240	20.397	11,603,130
2024-05-08	21.900	22.150	21.200	21.460	19.681	6,746,216
2024-05-07	22.630	22.750	21.900	22.040	20.213	21,834,500
2024-05-06	22.000	22.900	21.800	22.440	20.580	40,362,809
2024-05-03	20.500	21.420	20.260	21.360	19.590	19,309,109
2024-05-02	19.800	20.380	19.510	20.160	18.489	8,610,154
2024-04-30	20.010	20.400	19.500	19.600	17.976	7,687,132
2024-04-29	20.800	21.100	19.800	19.990	18.333	12,477,870
2024-04-26	20.510	20.850	20.300	20.710	18.994	7,989,757
2024-04-25	20.700	20.800	20.260	20.540	18.838	8,697,468
2024-04-24	20.300	20.920	20.210	20.570	18.865	14,168,180
2024-04-23	20.370	21.600	20.180	20.370	18.682	45,924,219
2024-04-22	20.050	20.750	19.990	20.180	18.507	16,814,211
2024-04-19	19.920	20.330	19.800	20.040	18.379	6,740,570
2024-04-18	20.500	21.100	20.140	20.260	18.581	18,770,180
2024-04-17	19.650	20.760	19.120	20.340	18.654	27,951,930
2024-04-16	20.300	20.400	19.500	19.570	17.948	14,377,290
2024-04-15	18.680	20.340	18.550	20.010	18.352	33,100,980
2024-04-09	18.240	19.190	18.240	18.920	17.352	12,591,500
2024-04-08	18.100	18.320	17.890	18.240	16.728	4,054,715
2024-04-04	18.550	18.600	17.880	17.960	16.471	6,325,882
2024-04-03	17.020	18.190	16.950	18.190	16.682	12,462,400
2024-04-02	17.250	17.340	16.850	16.920	15.518	2,188,971
2024-04-01	17.640	17.690	17.100	17.270	15.839	2,368,673
2024-03-29	17.620	17.750	17.020	17.640	16.178	5,780,482
2024-03-28	17.180	17.600	17.070	17.500	16.050	3,176,660
2024-03-27	16.810	17.110	16.800	16.990	15.582	2,084,825
2024-03-26	16.500	17.100	16.350	16.860	15.463	4,644,801
2024-03-25	16.500	16.750	16.400	16.500	15.132	1,479,843
2024-03-22	16.600	16.900	16.200	16.440	15.077	3,505,812
2024-03-21	17.200	17.250	16.500	16.620	15.243	3,830,693
2024-03-20	17.680	17.680	17.110	17.150	15.729	1,803,961
2024-03-19	17.710	17.750	17.250	17.390	15.949	2,936,515
2024-03-18	17.670	17.940	17.550	17.710	16.242	1,526,645
2024-03-15	17.650	17.990	17.600	17.640	16.178	1,700,309
2024-03-14	17.700	17.900	17.300	17.810	16.334	1,692,966
2024-03-13	17.750	17.850	17.340	17.450	16.004	1,472,614
2024-03-12	18.450	18.450	17.560	17.670	16.205	2,346,354
2024-03-11	18.060	18.310	17.900	18.050	16.554	3,542,742
2024-03-08	17.900	18.050	17.750	17.860	16.380	4,591,000
2024-03-07	17.600	17.890	17.370	17.660	16.196	1,472,500
2024-03-06	17.920	18.050	17.530	17.650	16.187	2,457,500
2024-03-05	18.150	18.380	17.850	17.920	16.435	7,684,500
2024-03-04	18.380	18.500	17.950	18.090	16.591	13,069,500
2024-03-01	18.500	18.500	17.890	18.110	16.609	3,010,000
2024-02-29	18.500	18.800	18.250	18.480	16.948	3,472,500
2024-02-28	17.700	18.550	17.660	18.440	16.912	5,116,000
2024-02-27	17.850	18.080	17.620	17.730	16.261	3,639,000
2024-02-26	18.010	18.300	17.300	17.840	16.361	3,498,000
2024-02-23	17.500	17.990	17.450	17.820	16.343	1,096,000
2024-02-22	17.940	17.940	17.490	17.590	16.132	984,000
2024-02-21	17.490	17.800	17.220	17.720	16.251	2,834,500
2024-02-20	17.100	17.300	16.800	17.000	15.591	1,084,500

← NewerPage 11 of 21 · 1,241 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.