Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	16.240	16.870	16.100	16.720	15.334	7,117,000
2023-11-21	15.860	16.340	15.860	16.170	14.830	6,649,000
2023-11-20	16.080	16.120	15.910	15.990	14.665	2,396,000
2023-11-17	16.040	16.400	16.000	16.180	14.839	4,748,000
2023-11-16	16.490	16.510	15.900	16.030	14.701	9,231,500
2023-11-15	16.500	16.500	16.260	16.320	14.967	3,749,500
2023-11-14	16.500	16.580	16.050	16.450	15.087	8,555,000
2023-11-13	16.330	16.500	16.160	16.460	15.096	8,862,000
2023-11-10	15.600	16.350	15.300	16.160	14.821	21,100,000
2023-11-08	15.100	15.590	15.100	15.440	14.160	10,943,000
2023-11-07	14.700	15.450	14.700	14.940	13.702	18,585,000
2023-11-06	14.200	14.730	14.100	14.570	13.362	8,051,000
2023-11-03	14.340	14.530	13.960	14.150	12.977	7,325,500
2023-11-02	13.850	14.400	13.850	14.230	13.051	8,773,500
2023-11-01	13.950	14.150	13.750	13.840	12.693	6,142,000
2023-10-31	13.800	14.000	13.520	13.920	12.766	8,857,000
2023-10-30	13.890	13.910	13.620	13.790	12.647	4,242,000
2023-10-27	13.400	13.930	13.400	13.650	12.519	10,327,000
2023-10-26	13.660	13.760	13.320	13.460	12.344	5,323,000
2023-10-25	12.830	13.660	12.800	13.590	12.464	21,267,000
2023-10-24	12.750	12.900	12.510	12.660	11.611	1,333,500
2023-10-23	12.890	12.920	12.750	12.770	11.712	1,691,000
2023-10-20	12.800	13.250	12.700	12.770	11.712	3,279,000
2023-10-19	12.580	13.100	12.500	12.970	11.895	7,675,500
2023-10-18	12.800	12.800	12.350	12.470	11.436	2,885,000
2023-10-17	12.570	13.000	12.400	12.710	11.657	8,278,000
2023-10-16	12.410	12.740	12.350	12.580	11.537	3,173,000
2023-10-13	12.050	12.530	12.050	12.460	11.427	4,095,500
2023-10-12	12.280	12.280	11.850	12.030	11.033	1,446,000
2023-10-11	12.200	12.300	12.120	12.250	11.235	1,429,000
2023-10-10	12.000	12.400	11.900	12.120	11.115	3,892,000
2023-10-09	11.660	12.150	11.660	11.990	10.996	1,542,500
2023-10-06	12.170	12.170	11.820	11.900	10.914	3,159,500
2023-10-05	11.260	12.160	11.260	11.990	10.996	9,535,000
2023-10-04	11.220	11.300	11.200	11.210	10.281	826,500
2023-10-03	11.250	11.400	11.200	11.220	10.290	1,335,000
2023-10-02	11.400	11.400	11.150	11.260	10.327	566,500
2023-09-28	11.350	11.450	11.220	11.310	10.373	2,165,000
2023-09-27	10.850	11.460	10.850	11.320	10.382	2,737,000
2023-09-26	10.760	11.080	10.760	10.910	10.006	704,500
2023-09-25	11.040	11.040	10.800	10.840	9.942	480,500
2023-09-22	11.160	11.160	10.870	10.910	10.006	425,500
2023-09-21	10.880	11.110	10.750	11.020	10.107	1,538,500
2023-09-20	10.900	10.900	10.750	10.780	9.887	120,000
2023-09-19	10.890	10.930	10.760	10.860	9.960	336,500
2023-09-18	11.000	11.000	10.800	10.840	9.942	289,500
2023-09-15	10.920	11.050	10.800	10.950	10.042	3,724,000
2023-09-14	10.600	10.740	10.560	10.600	9.721	905,500
2023-09-13	10.640	10.890	10.530	10.610	9.731	714,500
2023-09-12	10.850	10.850	10.420	10.540	9.666	725,500
2023-09-11	10.850	10.890	10.700	10.740	9.850	393,500
2023-09-08	10.900	10.930	10.800	10.820	9.923	283,000
2023-09-07	11.000	11.110	10.800	10.890	9.987	522,000
2023-09-06	10.900	11.080	10.770	11.050	10.134	940,500
2023-09-05	10.900	11.080	10.720	10.770	9.877	2,146,000
2023-09-04	10.800	11.100	10.710	10.760	9.868	1,239,000
2023-09-01	10.500	10.850	10.450	10.750	9.859	1,124,000
2023-08-31	10.990	10.990	10.450	10.610	9.731	2,405,500
2023-08-30	11.190	11.220	10.910	10.990	10.079	1,649,000
2023-08-29	11.880	11.880	11.000	11.160	10.235	8,250,000

← NewerPage 13 of 21 · 1,244 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.