Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	15.740	15.900	15.550	15.630	12.742	5,933,256
2022-09-08	15.190	15.700	15.190	15.640	12.750	4,232,817
2022-09-07	15.240	15.330	15.070	15.200	12.391	1,152,564
2022-09-06	15.600	15.600	15.010	15.100	12.310	608,626
2022-09-05	15.500	15.750	15.180	15.240	12.424	4,869,567
2022-09-02	15.500	15.920	15.400	15.570	12.693	3,862,691
2022-09-01	15.090	15.950	15.080	15.460	12.603	15,544,141
2022-08-31	14.500	15.180	14.400	15.020	12.245	7,769,820
2022-08-30	15.000	15.000	14.400	14.430	11.764	12,617,450
2022-08-29	14.500	14.740	14.000	14.590	11.894	3,808,129
2022-08-26	14.790	14.800	14.410	14.530	11.845	3,391,316
2022-08-25	14.800	14.800	14.520	14.630	11.927	521,438
2022-08-24	14.990	15.000	14.600	14.660	11.951	1,387,126
2022-08-23	14.950	15.100	14.760	14.880	12.130	2,167,315
2022-08-22	14.750	14.850	14.500	14.760	12.033	3,389,628
2022-08-19	15.000	15.130	14.900	15.010	12.236	1,060,314
2022-08-18	15.300	15.350	15.000	15.200	12.391	2,840,628
2022-08-17	14.820	15.280	14.770	15.140	12.342	5,682,943
2022-08-16	15.250	15.250	14.650	14.830	12.090	2,994,753
2022-08-15	15.050	15.390	15.000	15.090	12.302	3,732,191
2022-08-12	14.550	14.990	14.450	14.830	12.090	4,509,567
2022-08-11	14.990	15.100	14.400	14.540	11.853	2,261,252
2022-08-10	15.250	15.480	14.800	14.990	12.220	2,748,940
2022-08-05	14.740	15.300	14.630	15.220	12.408	6,083,444
2022-08-04	14.100	14.850	14.100	14.540	11.853	3,369,941
2022-08-03	13.350	14.250	13.310	14.230	11.601	7,422,195
2022-08-02	12.830	13.380	12.450	13.250	10.802	1,926,564
2022-08-01	12.900	13.000	12.800	12.830	10.459	429,188
2022-07-29	13.020	13.130	12.800	12.930	10.541	483,750
2022-07-28	13.000	13.150	12.900	13.010	10.606	1,528,314
2022-07-27	12.870	13.140	12.670	12.890	10.508	876,376
2022-07-26	12.810	12.950	12.670	12.870	10.492	476,438
2022-07-25	12.700	12.850	12.650	12.810	10.443	235,125
2022-07-22	12.600	13.090	12.520	12.930	10.541	2,071,127
2022-07-21	12.920	12.950	12.600	12.730	10.378	1,518,752
2022-07-20	13.010	13.010	12.610	12.870	10.492	1,532,814
2022-07-19	13.620	13.620	12.800	12.960	10.565	2,283,190
2022-07-18	13.960	13.960	13.470	13.530	11.030	588,376
2022-07-15	14.030	14.320	13.750	13.900	11.332	585,563
2022-07-14	13.990	14.240	13.870	14.170	11.552	1,579,502
2022-07-13	13.900	14.050	13.370	13.870	11.307	2,463,190
2022-07-07	13.650	14.000	13.550	13.720	11.185	2,205,002
2022-07-06	14.000	14.090	13.500	13.710	11.177	2,412,002
2022-07-05	14.000	14.000	13.180	13.470	10.981	4,983,755
2022-07-04	14.380	14.380	13.900	13.970	11.389	412,313
2022-07-01	14.400	14.400	14.110	14.200	11.576	512,438
2022-06-30	14.500	14.900	13.360	14.170	11.552	14,742,015
2022-06-29	14.390	14.900	14.020	14.430	11.764	1,589,064
2022-06-28	14.510	14.750	14.200	14.330	11.682	906,188
2022-06-27	14.150	14.660	14.110	14.490	11.812	1,356,189
2022-06-24	14.990	15.000	13.950	14.010	11.421	1,711,127
2022-06-23	15.000	15.150	14.920	14.990	12.220	4,807,692
2022-06-22	15.100	15.150	14.800	14.840	12.098	1,145,251
2022-06-21	14.690	15.060	14.660	15.010	12.236	2,063,252
2022-06-20	15.000	15.010	14.630	14.680	11.967	231,188
2022-06-17	14.850	15.200	14.810	14.980	12.212	1,311,751
2022-06-16	14.480	15.030	14.100	14.960	12.196	4,345,317
2022-06-15	14.350	14.600	14.330	14.520	11.837	1,236,376
2022-06-14	13.950	14.350	13.900	14.220	11.592	579,938
2022-06-13	14.110	14.200	13.850	13.990	11.405	1,304,439

← NewerPage 18 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.