Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	17.800	17.800	16.650	16.990	15.582	3,867,500
2024-02-15	18.480	18.480	17.510	17.640	16.178	1,239,500
2024-02-14	18.200	18.450	17.750	18.270	16.756	3,523,000
2024-02-13	17.250	17.990	16.250	17.800	16.325	3,567,500
2024-02-12	17.820	18.000	17.060	17.280	15.848	3,917,500
2024-02-09	18.280	18.300	17.200	17.960	16.471	8,548,500
2024-02-07	18.190	18.790	18.100	18.590	17.049	7,703,000
2024-02-06	18.000	18.440	17.910	18.050	16.554	7,078,000
2024-02-02	18.000	18.240	17.910	18.050	16.554	1,147,500
2024-02-01	18.120	18.130	17.800	17.880	16.398	1,333,500
2024-01-31	18.380	18.380	17.800	17.870	16.389	2,152,000
2024-01-30	18.100	18.400	17.780	17.870	16.389	8,022,000
2024-01-29	18.500	18.500	17.950	18.190	16.682	3,292,500
2024-01-26	19.000	19.000	18.450	18.500	16.967	2,356,500
2024-01-25	19.290	19.400	18.750	18.820	17.260	6,972,500
2024-01-24	18.950	19.390	18.910	18.970	17.398	8,621,000
2024-01-23	18.600	19.100	18.410	18.830	17.269	5,421,000
2024-01-22	18.850	18.850	18.310	18.440	16.912	745,500
2024-01-19	18.900	19.150	18.600	18.750	17.196	3,892,500
2024-01-18	18.600	19.100	18.140	18.710	17.159	4,089,000
2024-01-17	18.970	19.290	18.220	18.660	17.113	5,784,500
2024-01-16	19.010	19.300	18.750	18.960	17.389	6,092,500
2024-01-15	19.950	19.950	19.100	19.150	17.563	4,504,000
2024-01-12	19.990	20.200	19.420	19.650	18.021	7,579,500
2024-01-11	19.400	20.000	19.400	19.600	17.976	7,111,000
2024-01-10	19.350	19.550	19.200	19.370	17.765	2,759,000
2024-01-09	19.500	19.890	19.100	19.300	17.700	2,430,000
2024-01-08	19.950	20.090	19.300	19.350	17.746	2,659,000
2024-01-05	20.060	20.500	19.400	19.900	18.251	11,359,000
2024-01-04	20.330	20.330	19.700	20.170	18.498	5,233,500
2024-01-03	20.550	20.750	20.010	20.130	18.462	12,248,500
2024-01-02	20.270	20.900	19.850	20.300	18.617	30,470,000
2024-01-01	18.950	20.150	18.950	19.960	18.306	9,793,000
2023-12-29	18.650	19.480	18.330	18.920	17.352	5,959,000
2023-12-28	18.020	19.000	17.850	18.600	17.058	11,945,500
2023-12-27	16.850	18.090	16.630	17.980	16.490	8,017,000
2023-12-26	18.250	18.320	16.750	16.830	15.435	10,135,500
2023-12-22	18.800	19.200	18.010	18.110	16.609	2,917,500
2023-12-21	18.610	18.850	18.100	18.640	17.095	5,003,500
2023-12-20	18.250	19.100	17.620	18.550	17.013	15,694,000
2023-12-19	19.970	19.970	18.380	18.480	16.948	13,346,000
2023-12-18	20.250	20.450	19.750	19.870	18.223	10,733,000
2023-12-15	19.990	20.250	19.800	20.030	18.370	9,792,500
2023-12-14	20.050	20.250	19.780	19.860	18.214	6,115,000
2023-12-13	19.840	20.610	19.660	20.070	18.407	36,196,500
2023-12-12	19.950	20.280	19.660	19.760	18.122	21,975,000
2023-12-11	20.200	20.260	19.600	19.840	18.196	8,574,500
2023-12-08	20.390	20.500	19.880	20.250	18.572	19,038,000
2023-12-07	20.410	20.750	20.000	20.260	18.581	13,410,500
2023-12-06	20.500	21.200	20.250	20.490	18.792	20,735,000
2023-12-05	20.150	20.790	19.800	20.510	18.810	23,813,500
2023-12-04	20.250	20.270	19.120	20.070	18.407	41,984,500
2023-12-01	17.750	18.860	17.600	18.860	17.297	27,255,000
2023-11-30	17.000	17.980	16.900	17.540	16.086	18,711,500
2023-11-29	17.300	17.350	16.800	16.980	15.573	8,509,500
2023-11-28	17.400	17.620	17.150	17.220	15.793	7,572,000
2023-11-27	17.050	17.500	16.850	17.310	15.875	5,736,500
2023-11-24	17.250	17.400	16.900	17.050	15.637	6,293,000
2023-11-23	16.990	17.220	16.800	17.100	15.683	11,990,000
2023-11-22	16.240	16.870	16.100	16.720	15.334	7,117,000

← NewerPage 12 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.