Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	17.000	17.680	16.900	17.560	14.315	5,284,130
2022-03-09	16.500	17.080	16.500	16.910	13.785	2,239,877
2022-03-08	16.980	16.980	16.360	16.570	13.508	2,033,440
2022-03-07	17.070	17.070	16.410	16.730	13.639	3,638,816
2022-03-04	17.170	17.300	17.010	17.100	13.940	3,548,816
2022-03-03	17.040	17.250	16.960	17.110	13.948	9,980,447
2022-03-02	17.360	17.360	17.000	17.170	13.997	5,658,756
2022-03-01	17.620	17.720	17.270	17.510	14.274	3,441,941
2022-02-28	17.260	17.750	17.210	17.680	14.413	1,001,251
2022-02-25	17.500	17.800	17.200	17.500	14.266	2,100,377
2022-02-24	17.500	17.830	17.300	17.500	14.266	10,295,448
2022-02-23	17.310	18.100	17.200	18.010	14.682	3,500,441
2022-02-22	17.490	17.500	16.990	17.230	14.046	2,446,315
2022-02-21	17.510	17.630	17.300	17.560	14.315	1,062,001
2022-02-18	17.400	17.650	17.250	17.590	14.340	493,313
2022-02-17	17.640	17.650	17.310	17.340	14.136	236,813
2022-02-16	17.700	17.700	17.460	17.580	14.331	520,876
2022-02-15	17.550	17.650	17.300	17.550	14.307	2,685,378
2022-02-14	17.550	17.950	17.300	17.740	14.462	1,080,564
2022-02-11	17.700	17.790	17.650	17.700	14.429	314,438
2022-02-10	17.710	17.900	17.530	17.550	14.307	511,313
2022-02-09	17.650	17.890	17.550	17.670	14.405	2,163,377
2022-02-08	17.710	17.990	17.520	17.650	14.389	709,876
2022-02-07	18.000	18.100	17.790	17.830	14.535	493,875
2022-02-04	18.230	18.340	17.910	17.960	14.641	2,127,940
2022-02-03	18.600	18.780	18.200	18.230	14.861	5,073,193
2022-02-02	18.390	18.670	18.300	18.550	15.122	9,348,759
2022-02-01	17.500	18.440	17.500	18.390	14.992	9,147,384
2022-01-31	17.320	17.500	17.300	17.410	14.193	526,501
2022-01-28	17.310	17.500	17.230	17.320	14.120	3,737,816
2022-01-27	17.640	17.650	17.210	17.260	14.071	1,422,001
2022-01-26	17.500	17.500	17.270	17.500	14.266	525,938
2022-01-25	17.400	17.790	17.400	17.580	14.331	2,957,628
2022-01-24	17.500	17.500	17.200	17.360	14.152	534,376
2022-01-21	17.600	17.740	17.380	17.520	14.283	565,876
2022-01-20	17.550	17.700	17.200	17.540	14.299	2,899,690
2022-01-19	18.040	18.040	17.500	17.540	14.299	596,813
2022-01-18	18.080	18.210	17.750	17.900	14.592	2,153,815
2022-01-17	18.060	18.370	17.950	18.290	14.910	250,875
2022-01-14	18.400	18.430	17.900	18.110	14.764	995,063
2022-01-13	18.500	18.500	18.280	18.340	14.951	691,313
2022-01-12	18.600	18.800	18.410	18.450	15.041	1,040,626
2022-01-11	18.890	18.890	18.360	18.470	15.057	953,438
2022-01-10	18.200	18.760	18.150	18.670	15.220	2,059,877
2022-01-07	18.200	18.350	18.100	18.220	14.853	1,006,314
2022-01-06	18.690	18.690	18.200	18.230	14.861	898,313
2022-01-05	19.000	19.000	18.500	18.610	15.171	1,310,626
2022-01-04	18.700	19.210	18.530	19.070	15.546	3,737,816
2022-01-03	18.450	18.750	18.230	18.600	15.163	3,323,816
2021-12-31	18.340	18.840	18.250	18.370	14.976	2,966,628
2021-12-30	18.300	18.650	18.020	18.220	14.853	2,916,565
2021-12-29	18.050	18.300	18.000	18.190	14.829	1,752,189
2021-12-28	18.100	18.200	17.950	18.080	14.739	1,249,876
2021-12-27	18.000	18.200	17.850	18.100	14.755	889,313
2021-12-24	18.290	18.300	18.030	18.100	14.755	1,805,627
2021-12-23	18.200	18.380	18.100	18.170	14.812	1,423,126
2021-12-22	18.250	18.290	18.010	18.040	14.706	369,000
2021-12-21	18.490	18.640	18.150	18.230	14.861	1,949,064
2021-12-20	18.000	18.840	17.850	18.490	15.073	7,626,383
2021-12-17	17.700	18.500	17.700	18.040	14.706	3,744,566

← NewerPage 20 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.