Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	14.300	14.500	14.250	14.330	11.682	285,188
2022-06-09	14.450	14.600	14.250	14.290	11.649	338,625
2022-06-08	14.450	14.580	14.280	14.360	11.707	963,001
2022-06-07	14.450	14.740	14.270	14.340	11.690	648,001
2022-06-06	14.300	14.550	13.990	14.350	11.698	1,951,877
2022-06-03	14.560	14.750	14.000	14.140	11.527	3,584,254
2022-06-02	14.950	14.990	14.800	14.840	12.098	797,063
2022-06-01	15.120	15.300	14.900	15.020	12.245	559,126
2022-05-31	15.250	15.390	15.100	15.130	12.334	155,250
2022-05-30	15.350	15.800	15.190	15.250	12.432	4,975,880
2022-05-27	15.100	15.730	15.100	15.480	12.620	3,786,754
2022-05-26	14.950	15.200	14.810	15.030	12.253	5,334,755
2022-05-25	14.550	15.080	14.490	15.000	12.228	5,382,005
2022-05-24	15.050	15.240	14.530	14.750	12.024	6,368,631
2022-05-23	15.250	15.480	14.500	15.080	12.293	2,229,190
2022-05-20	15.600	15.800	15.300	15.370	12.530	6,615,569
2022-05-19	15.280	15.600	15.220	15.500	12.636	7,859,820
2022-05-18	14.810	15.400	14.810	15.200	12.391	1,436,064
2022-05-17	15.400	15.400	15.000	15.080	12.293	1,538,439
2022-05-16	15.500	15.950	14.500	15.490	12.628	4,535,442
2022-05-13	15.600	15.840	15.350	15.620	12.734	936,001
2022-05-12	15.210	15.690	15.170	15.490	12.628	2,534,628
2022-05-11	15.700	15.940	15.010	15.270	12.448	5,409,568
2022-05-10	16.000	16.000	15.500	15.750	12.840	3,531,941
2022-05-09	16.420	16.600	15.550	15.850	12.921	8,933,634
2022-05-06	16.680	16.800	16.420	16.570	13.508	711,001
2022-04-28	16.880	16.900	16.330	16.770	13.671	2,669,065
2022-04-27	17.000	17.250	16.650	16.710	13.622	1,207,126
2022-04-26	16.920	17.290	16.920	17.050	13.899	1,575,002
2022-04-25	17.140	17.450	17.000	17.080	13.924	2,078,440
2022-04-22	17.000	17.140	16.950	17.000	13.859	1,945,689
2022-04-21	17.120	17.200	16.810	17.040	13.891	2,037,940
2022-04-20	17.820	17.900	16.900	17.330	14.128	3,881,816
2022-04-19	18.350	18.500	17.700	17.920	14.609	1,794,939
2022-04-18	18.590	18.800	18.250	18.350	14.959	1,408,501
2022-04-15	18.300	18.650	18.100	18.590	15.155	5,690,818
2022-04-14	17.630	18.300	17.540	18.220	14.853	8,933,071
2022-04-13	17.850	17.990	17.650	17.700	14.429	1,422,564
2022-04-12	17.900	18.240	17.350	18.110	14.764	12,418,325
2022-04-11	17.390	17.950	17.390	17.860	14.560	20,448,583
2022-04-08	17.000	17.340	17.000	17.100	13.940	10,192,510
2022-04-07	17.250	17.400	17.000	17.090	13.932	3,170,253
2022-04-06	17.100	17.370	17.100	17.250	14.062	484,313
2022-04-05	17.390	17.500	16.990	17.110	13.948	1,252,126
2022-04-04	17.570	17.770	17.160	17.310	14.111	2,177,440
2022-04-01	18.110	18.300	17.910	18.200	14.837	4,167,567
2022-03-31	17.910	18.200	17.850	18.120	14.772	3,269,816
2022-03-30	17.730	18.000	17.600	17.910	14.601	2,278,690
2022-03-29	17.800	18.090	17.800	17.960	14.641	2,253,940
2022-03-28	17.600	17.920	17.500	17.770	14.486	2,130,752
2022-03-25	17.610	18.000	17.500	17.620	14.364	617,063
2022-03-24	17.500	17.950	17.460	17.900	14.592	817,313
2022-03-22	17.650	17.680	17.500	17.650	14.389	583,313
2022-03-21	17.710	17.740	17.500	17.650	14.389	852,751
2022-03-18	17.720	17.950	17.300	17.550	14.307	5,659,881
2022-03-17	18.050	18.250	17.860	17.920	14.609	3,041,441
2022-03-16	17.650	18.620	17.650	17.940	14.625	6,720,757
2022-03-15	17.220	17.750	17.220	17.650	14.389	1,661,627
2022-03-14	17.520	17.530	17.250	17.350	14.144	481,500
2022-03-11	17.440	18.100	17.370	17.610	14.356	3,737,816

← NewerPage 19 of 21 · 1,245 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.