Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	11.360	11.750	11.350	11.500	10.547	3,252,500
2023-02-23	11.780	11.850	11.300	11.400	10.455	2,953,500
2023-02-22	11.590	11.900	11.590	11.750	10.776	3,700,000
2023-02-21	11.640	11.680	11.510	11.590	10.629	1,734,000
2023-02-20	11.600	11.600	11.300	11.510	10.556	1,290,000
2023-02-17	11.690	11.720	11.550	11.670	10.703	3,092,500
2023-02-16	11.560	11.960	11.220	11.610	10.648	3,758,000
2023-02-15	11.590	11.880	11.500	11.690	10.721	2,556,500
2023-02-14	11.800	11.830	11.500	11.600	10.639	4,426,000
2023-02-13	11.850	12.140	11.800	11.820	10.840	1,520,000
2023-02-10	11.990	12.190	11.800	11.980	10.987	1,330,500
2023-02-09	11.700	12.300	11.700	12.220	11.207	3,787,500
2023-02-08	11.670	11.690	11.400	11.580	10.620	986,000
2023-02-07	11.700	11.900	11.510	11.600	10.639	3,198,000
2023-02-06	11.400	11.790	11.300	11.630	10.666	1,978,500
2023-02-03	11.400	11.450	11.200	11.350	10.409	1,548,000
2023-02-02	11.500	11.540	11.280	11.330	10.391	1,611,500
2023-02-01	11.510	11.580	11.260	11.410	10.464	2,085,500
2023-01-31	10.900	11.480	10.900	11.390	10.446	4,779,500
2023-01-30	11.200	11.480	10.900	10.990	10.079	1,347,000
2023-01-27	11.940	11.940	11.400	11.450	10.501	1,779,000
2023-01-26	11.210	12.090	11.120	11.950	10.960	8,788,000
2023-01-25	11.160	11.490	11.020	11.200	10.272	8,613,000
2023-01-24	10.790	11.220	10.650	11.050	10.134	6,202,000
2023-01-23	10.410	10.850	10.410	10.760	9.868	1,239,500
2023-01-20	10.580	10.740	10.240	10.640	9.758	2,613,500
2023-01-19	10.410	10.660	10.410	10.510	9.639	825,000
2023-01-18	10.550	10.750	10.300	10.530	9.657	792,000
2023-01-17	11.000	11.150	10.410	10.520	9.648	4,205,000
2023-01-16	11.500	11.500	10.880	10.990	10.079	2,720,500
2023-01-13	11.350	11.470	11.200	11.300	10.363	1,137,500
2023-01-12	11.130	11.800	11.130	11.350	10.409	3,923,500
2023-01-11	11.460	11.460	11.200	11.220	10.290	435,500
2023-01-10	11.200	11.690	11.100	11.400	10.455	3,537,500
2023-01-09	11.400	11.400	10.960	11.110	10.189	2,022,500
2023-01-06	11.640	11.640	11.300	11.370	10.428	1,297,500
2023-01-05	11.500	11.500	11.330	11.410	10.464	731,500
2023-01-04	11.700	11.740	11.460	11.480	10.529	474,500
2023-01-03	11.730	11.800	11.600	11.630	10.666	210,500
2023-01-02	12.000	12.090	11.650	11.750	10.776	796,000
2022-12-30	11.700	12.250	11.600	12.020	11.024	3,730,500
2022-12-29	11.250	11.900	11.240	11.730	10.758	1,518,500
2022-12-28	11.450	11.500	11.250	11.340	10.400	1,774,000
2022-12-27	11.520	11.740	11.360	11.500	10.547	3,648,500
2022-12-26	11.550	11.700	11.400	11.570	10.611	3,262,500
2022-12-23	11.610	11.610	11.180	11.450	10.501	677,500
2022-12-22	11.500	11.700	11.350	11.610	10.648	983,000
2022-12-21	11.950	12.000	11.410	11.500	10.547	877,500
2022-12-20	11.820	12.450	11.300	11.920	10.932	2,042,500
2022-12-19	11.910	11.950	11.500	11.900	10.914	2,133,500
2022-12-16	11.990	12.000	11.890	11.900	10.914	2,001,500
2022-12-15	12.100	12.140	11.850	11.880	10.895	7,097,000
2022-12-14	12.050	12.200	11.970	11.990	10.996	5,810,000
2022-12-13	12.500	12.500	11.990	12.130	11.125	5,073,000
2022-12-12	12.310	12.490	12.300	12.440	11.409	277,000
2022-12-09	12.680	12.700	12.350	12.400	11.372	917,000
2022-12-08	12.750	12.800	12.510	12.680	11.629	451,500
2022-12-07	12.710	12.850	12.710	12.800	11.739	712,000
2022-12-06	12.450	12.740	12.450	12.690	11.638	1,016,000
2022-12-05	13.150	13.300	12.200	12.510	11.473	9,477,500

← NewerPage 16 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.