Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	11.890	12.400	11.890	12.030	11.033	5,312,000
2023-05-26	11.800	12.050	11.800	11.870	10.886	5,559,000
2023-05-25	11.900	12.000	11.700	11.760	10.785	618,500
2023-05-24	11.860	11.900	11.700	11.790	10.813	670,500
2023-05-23	11.950	11.980	11.780	11.820	10.840	624,000
2023-05-22	11.900	11.990	11.720	11.920	10.932	1,309,500
2023-05-19	12.090	12.110	11.930	11.980	10.987	1,614,000
2023-05-18	12.290	12.300	11.930	11.980	10.987	777,000
2023-05-17	12.150	12.250	12.100	12.150	11.143	2,065,000
2023-05-16	12.450	12.560	12.150	12.190	11.180	5,521,000
2023-05-15	11.980	12.420	11.980	12.320	11.299	2,225,500
2023-05-12	12.050	12.230	12.000	12.130	11.125	1,835,000
2023-05-11	12.120	12.140	12.000	12.060	11.060	1,297,000
2023-05-10	12.000	12.050	11.900	11.920	10.932	2,447,000
2023-05-09	11.850	12.180	11.700	11.850	10.868	2,888,500
2023-05-08	12.130	12.250	11.870	11.990	10.996	1,516,500
2023-05-05	12.170	12.440	12.040	12.280	11.262	2,003,000
2023-05-04	12.360	12.590	12.140	12.180	11.171	7,383,500
2023-05-03	12.250	12.450	12.000	12.300	11.281	6,388,500
2023-05-02	12.100	12.330	12.000	12.200	11.189	2,567,000
2023-04-28	12.100	12.100	11.950	12.050	11.051	2,710,000
2023-04-27	11.610	12.080	11.610	11.980	10.987	2,846,500
2023-04-26	11.760	11.950	11.650	11.700	10.730	958,000
2023-04-20	11.800	12.030	11.690	11.850	10.868	2,797,500
2023-04-19	11.800	11.900	11.770	11.830	10.850	406,500
2023-04-18	11.850	11.870	11.650	11.800	10.822	348,500
2023-04-17	11.900	11.900	11.700	11.770	10.794	641,500
2023-04-13	11.850	12.000	11.800	11.880	10.895	1,306,500
2023-04-12	11.710	11.880	11.030	11.760	10.785	700,000
2023-04-11	11.520	11.810	11.520	11.710	10.739	405,500
2023-04-10	11.810	11.900	11.450	11.520	10.565	2,870,500
2023-04-07	12.100	12.150	11.750	11.810	10.831	1,905,000
2023-04-06	11.890	12.060	11.810	11.920	10.932	2,763,000
2023-04-05	11.950	11.950	11.690	11.730	10.758	730,500
2023-04-04	11.710	11.820	11.500	11.790	10.813	519,500
2023-04-03	12.090	12.090	11.660	11.700	10.730	323,000
2023-03-31	11.910	12.160	11.820	11.960	10.969	966,500
2023-03-30	11.870	12.250	11.660	12.080	11.079	1,077,500
2023-03-29	11.900	12.150	11.710	11.800	10.822	711,500
2023-03-28	11.700	11.940	11.620	11.840	10.859	1,344,000
2023-03-27	11.580	11.770	11.400	11.670	10.703	4,323,000
2023-03-24	11.830	11.830	11.570	11.600	10.639	1,517,500
2023-03-22	12.020	12.260	11.760	11.810	10.831	17,487,500
2023-03-21	12.280	12.330	11.920	12.000	11.005	4,452,500
2023-03-20	12.660	12.760	12.150	12.260	11.244	3,673,000
2023-03-17	12.810	12.900	12.550	12.610	11.565	1,269,000
2023-03-16	12.850	13.180	12.750	12.810	11.748	7,673,500
2023-03-15	11.720	12.780	11.600	12.530	11.492	9,463,500
2023-03-14	12.090	12.090	11.770	11.810	10.831	1,334,000
2023-03-13	12.200	12.250	11.850	11.950	10.960	1,248,500
2023-03-10	12.000	12.300	11.850	12.130	11.125	5,475,500
2023-03-09	11.600	12.050	11.470	11.980	10.987	10,733,000
2023-03-08	11.680	11.850	11.500	11.550	10.593	2,469,000
2023-03-07	11.550	11.820	11.410	11.690	10.721	6,534,000
2023-03-06	11.690	11.900	11.330	11.410	10.464	2,040,500
2023-03-03	11.200	11.690	11.200	11.590	10.629	1,424,000
2023-03-02	11.300	11.600	11.300	11.340	10.400	937,000
2023-03-01	11.450	11.540	11.350	11.500	10.547	662,000
2023-02-28	11.600	11.700	11.400	11.640	10.675	3,260,500
2023-02-27	11.500	11.740	11.400	11.670	10.703	2,602,000

← NewerPage 15 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.