Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	13.150	13.300	12.200	12.510	11.473	9,477,500
2022-12-02	13.310	13.400	13.050	13.160	12.069	1,852,000
2022-12-01	13.580	13.580	13.300	13.350	12.244	606,000
2022-11-30	13.600	13.650	13.350	13.450	12.335	849,500
2022-11-29	13.750	13.750	13.400	13.510	12.390	1,053,500
2022-11-28	14.000	14.050	13.450	13.590	12.464	3,292,000
2022-11-25	14.500	14.500	14.230	14.290	13.106	711,000
2022-11-24	14.300	14.500	14.270	14.410	13.216	945,500
2022-11-23	14.360	14.500	14.300	14.410	13.216	1,122,500
2022-11-22	14.120	14.480	14.080	14.430	13.234	1,985,000
2022-11-21	14.600	14.600	14.030	14.080	12.913	4,704,500
2022-11-18	14.450	14.640	14.380	14.550	13.344	6,035,500
2022-11-17	14.310	14.590	14.310	14.510	13.307	2,573,500
2022-11-16	14.430	14.470	14.280	14.310	13.124	696,500
2022-11-15	14.500	14.680	14.410	14.430	13.234	1,647,000
2022-11-14	14.820	14.820	14.450	14.510	13.307	1,899,000
2022-11-11	14.810	14.890	14.610	14.790	13.564	1,502,500
2022-11-10	14.840	14.960	14.720	14.780	13.555	2,853,000
2022-11-08	14.500	14.840	14.500	14.760	13.537	4,697,000
2022-11-07	14.300	14.500	14.300	14.430	13.234	2,131,000
2022-11-04	14.220	14.530	14.200	14.260	13.078	913,000
2022-11-03	14.500	14.650	14.310	14.530	13.326	1,160,500
2022-11-02	14.600	14.600	14.300	14.400	13.207	1,181,500
2022-11-01	14.350	14.600	14.260	14.520	13.317	4,188,500
2022-10-31	14.350	14.400	14.000	14.120	12.950	1,571,500
2022-10-28	14.200	14.390	14.050	14.260	13.078	1,786,500
2022-10-27	14.330	14.470	14.100	14.390	13.197	1,519,000
2022-10-26	14.550	14.550	13.800	14.190	13.014	1,839,000
2022-10-25	14.590	14.720	14.500	14.560	13.353	1,088,000
2022-10-24	14.800	14.950	14.560	14.650	13.436	5,317,000
2022-10-21	14.440	14.650	14.300	14.590	13.381	1,717,000
2022-10-20	14.310	14.700	14.300	14.460	13.262	3,576,000
2022-10-19	14.250	14.390	14.200	14.340	13.151	1,681,500
2022-10-18	14.200	14.240	14.050	14.140	12.968	1,336,500
2022-10-17	14.250	14.250	14.050	14.210	13.032	866,000
2022-10-14	14.200	14.400	14.140	14.300	13.115	759,500
2022-10-13	14.280	14.370	13.930	14.240	13.060	2,343,500
2022-10-12	15.900	15.950	15.600	15.670	12.774	3,616,316
2022-10-11	15.990	16.030	15.710	15.870	12.937	3,366,566
2022-10-10	15.700	15.990	15.600	15.950	13.003	6,347,819
2022-10-07	15.680	16.000	15.550	15.610	12.726	3,214,128
2022-10-06	15.950	16.100	15.600	15.680	12.783	7,290,570
2022-10-05	15.210	15.880	15.210	15.830	12.905	4,511,817
2022-10-04	15.050	15.510	15.050	15.360	12.522	2,062,690
2022-10-03	15.100	15.240	15.000	15.210	12.399	766,126
2022-09-30	15.000	15.290	14.900	14.990	12.220	5,201,443
2022-09-29	15.250	15.460	15.000	15.240	12.424	4,457,817
2022-09-28	15.300	15.480	15.220	15.350	12.514	4,863,942
2022-09-27	15.350	15.660	15.210	15.290	12.465	11,976,762
2022-09-26	15.000	15.420	14.960	15.310	12.481	8,977,509
2022-09-23	15.120	15.300	14.850	15.000	12.228	1,470,939
2022-09-22	14.970	15.250	14.600	15.180	12.375	2,943,003
2022-09-21	15.550	15.650	14.910	15.010	12.236	8,032,508
2022-09-20	15.100	15.340	14.820	15.110	12.318	1,944,002
2022-09-19	15.050	15.150	14.750	15.100	12.310	2,390,627
2022-09-16	15.100	15.250	14.990	15.000	12.228	1,431,001
2022-09-15	15.340	15.450	15.040	15.080	12.293	3,004,316
2022-09-14	15.350	15.480	15.110	15.170	12.367	2,468,252
2022-09-13	15.500	15.740	15.380	15.500	12.636	2,561,628
2022-09-12	15.750	15.850	15.390	15.470	12.611	2,365,877

← NewerPage 17 of 21 · 1,242 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.