Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	11.980	11.980	11.660	11.720	10.749	882,500
2023-08-25	11.990	12.050	11.800	11.860	10.877	581,500
2023-08-24	11.650	12.160	11.650	12.010	11.015	11,569,500
2023-08-23	11.890	11.890	11.520	11.620	10.657	757,500
2023-08-22	11.620	11.890	11.620	11.800	10.822	471,000
2023-08-21	12.050	12.140	11.660	11.750	10.776	1,321,000
2023-08-18	12.180	12.300	11.980	12.060	11.060	1,159,000
2023-08-17	12.100	12.180	12.000	12.120	11.115	928,500
2023-08-16	12.470	12.470	12.010	12.050	11.051	1,076,000
2023-08-15	12.310	12.570	12.230	12.270	11.253	1,819,000
2023-08-11	12.300	12.650	12.300	12.340	11.317	9,578,500
2023-08-10	12.320	12.550	12.130	12.200	11.189	2,324,500
2023-08-09	12.350	12.440	12.160	12.360	11.336	663,000
2023-08-08	12.370	12.460	12.170	12.240	11.226	1,860,500
2023-08-07	12.360	12.590	12.300	12.340	11.317	1,561,500
2023-08-04	12.450	12.590	12.270	12.330	11.308	5,186,500
2023-08-03	12.510	12.950	12.360	12.410	11.381	9,817,000
2023-08-02	12.650	12.700	12.500	12.610	11.565	2,097,000
2023-08-01	12.710	13.180	12.570	12.660	11.611	11,990,000
2023-07-31	12.210	12.590	12.100	12.500	11.464	6,217,500
2023-07-27	12.080	12.240	12.000	12.060	11.060	3,697,000
2023-07-26	12.300	12.360	11.980	12.020	11.024	5,484,500
2023-07-25	12.370	12.370	12.150	12.190	11.180	1,802,000
2023-07-24	12.420	12.420	12.100	12.200	11.189	925,500
2023-07-21	12.100	12.450	12.100	12.350	11.326	3,875,500
2023-07-20	12.010	12.340	12.010	12.150	11.143	4,478,000
2023-07-19	12.250	12.290	11.980	12.000	11.005	3,567,000
2023-07-18	12.420	12.430	12.130	12.200	11.189	1,604,500
2023-07-17	12.600	12.650	12.300	12.350	11.326	1,064,500
2023-07-14	12.870	12.870	12.500	12.600	11.556	1,338,000
2023-07-13	12.960	13.070	12.650	12.750	11.693	4,515,500
2023-07-12	13.210	13.300	12.750	12.820	11.757	8,847,000
2023-07-11	12.700	13.140	12.700	13.090	12.005	20,590,500
2023-07-10	12.560	12.740	12.510	12.580	11.537	6,289,000
2023-07-07	12.700	12.850	12.460	12.520	11.482	4,315,000
2023-07-06	12.430	12.690	12.350	12.560	11.519	3,030,500
2023-07-05	12.350	12.680	12.200	12.340	11.317	2,663,500
2023-07-04	12.990	13.000	12.300	12.370	11.345	5,348,000
2023-07-03	12.700	12.760	12.500	12.760	11.702	2,098,000
2023-06-27	12.050	12.110	11.680	11.760	10.785	4,486,000
2023-06-26	11.600	12.250	11.600	12.230	11.216	2,911,000
2023-06-23	11.650	11.700	11.500	11.550	10.593	682,000
2023-06-22	11.480	11.750	11.460	11.690	10.721	1,951,500
2023-06-21	11.680	11.740	11.480	11.510	10.556	848,000
2023-06-20	11.750	11.880	11.590	11.660	10.694	1,832,000
2023-06-19	12.130	12.150	11.750	11.780	10.804	2,467,000
2023-06-16	12.080	12.250	11.950	12.020	11.024	1,299,000
2023-06-15	12.100	12.230	12.050	12.110	11.106	680,500
2023-06-14	12.220	12.300	12.150	12.170	11.161	512,500
2023-06-13	12.590	12.610	12.250	12.270	11.253	845,000
2023-06-12	12.400	12.800	12.380	12.450	11.418	2,784,500
2023-06-09	12.470	12.550	12.370	12.450	11.418	609,000
2023-06-08	12.700	12.820	12.420	12.470	11.436	4,608,000
2023-06-07	12.510	12.760	12.300	12.650	11.602	4,911,000
2023-06-06	12.340	12.800	12.250	12.430	11.400	6,026,000
2023-06-05	12.170	12.490	12.030	12.390	11.363	2,499,000
2023-06-02	11.900	12.210	11.840	12.160	11.152	2,811,000
2023-06-01	11.940	12.000	11.810	11.850	10.868	1,326,000
2023-05-31	12.190	12.360	11.740	11.780	10.804	6,478,000
2023-05-30	12.130	12.160	11.900	12.130	11.125	2,092,500

← NewerPage 14 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.