Fauji Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 18.870 | 18.870 | 17.700 | 17.890 | 14.584 | 5,378,068 |
| 2021-12-15 | 17.880 | 18.780 | 17.880 | 18.780 | 15.310 | 9,675,010 |
| 2021-12-14 | 17.050 | 17.550 | 16.950 | 17.470 | 14.242 | 1,476,001 |
| 2021-12-13 | 16.840 | 17.200 | 16.800 | 17.020 | 13.875 | 2,142,002 |
| 2021-12-10 | 16.810 | 17.250 | 16.800 | 16.840 | 13.728 | 1,054,126 |
| 2021-12-09 | 17.500 | 17.500 | 17.000 | 17.110 | 13.948 | 1,225,689 |
| 2021-12-08 | 17.500 | 17.800 | 17.200 | 17.480 | 14.250 | 716,063 |
| 2021-12-07 | 17.270 | 18.000 | 17.270 | 17.670 | 14.405 | 1,199,814 |
| 2021-12-06 | 17.680 | 17.680 | 17.000 | 17.230 | 14.046 | 498,938 |
| 2021-12-03 | 17.300 | 17.440 | 16.620 | 17.110 | 13.948 | 4,199,067 |
| 2021-12-02 | 18.700 | 18.700 | 17.490 | 17.490 | 14.258 | 5,402,255 |
| 2021-12-01 | 18.500 | 19.310 | 18.500 | 18.900 | 15.408 | 5,150,255 |
| 2021-11-30 | 18.930 | 19.180 | 18.250 | 18.460 | 15.049 | 1,865,252 |
| 2021-11-29 | 17.790 | 18.880 | 17.700 | 18.670 | 15.220 | 3,490,878 |
| 2021-11-26 | 17.520 | 17.930 | 17.300 | 17.640 | 14.380 | 2,965,503 |
| 2021-11-25 | 17.850 | 17.850 | 17.300 | 17.580 | 14.331 | 3,342,378 |
| 2021-11-24 | 17.850 | 18.390 | 17.700 | 17.910 | 14.601 | 2,465,440 |
| 2021-11-23 | 18.800 | 18.900 | 17.800 | 17.980 | 14.658 | 2,676,940 |
| 2021-11-22 | 19.150 | 19.290 | 18.580 | 18.720 | 15.261 | 1,633,502 |
| 2021-11-19 | 19.280 | 19.600 | 18.800 | 19.140 | 15.603 | 4,872,942 |
| 2021-11-18 | 18.510 | 19.620 | 18.510 | 19.040 | 15.522 | 11,759,074 |
| 2021-11-17 | 18.550 | 18.850 | 18.300 | 18.490 | 15.073 | 1,089,001 |
| 2021-11-16 | 18.150 | 19.000 | 18.150 | 18.720 | 15.261 | 2,339,440 |
| 2021-11-15 | 18.500 | 18.570 | 18.110 | 18.200 | 14.837 | 1,328,626 |
| 2021-11-12 | 18.630 | 18.630 | 18.200 | 18.470 | 15.057 | 1,414,126 |
| 2021-11-11 | 18.850 | 19.050 | 18.500 | 18.530 | 15.106 | 1,218,376 |
| 2021-11-10 | 19.100 | 19.200 | 18.300 | 18.810 | 15.334 | 6,148,131 |
| 2021-11-09 | 20.110 | 20.110 | 18.750 | 18.970 | 15.465 | 5,472,005 |
| 2021-11-08 | 20.500 | 20.700 | 19.960 | 20.090 | 16.378 | 1,901,252 |
| 2021-11-05 | 20.580 | 21.230 | 20.410 | 20.570 | 16.769 | 5,014,130 |
| 2021-11-04 | 20.690 | 20.940 | 20.240 | 20.590 | 16.785 | 3,290,066 |
| 2021-11-03 | 21.290 | 21.290 | 20.740 | 20.820 | 16.973 | 4,006,692 |
| 2021-11-02 | 21.900 | 22.090 | 20.890 | 21.010 | 17.128 | 10,850,073 |
| 2021-11-01 | 20.650 | 21.540 | 20.650 | 21.490 | 17.519 | 15,329,828 |
| 2021-10-29 | 19.500 | 20.200 | 19.060 | 20.040 | 16.337 | 8,580,946 |
| 2021-10-28 | 18.430 | 19.240 | 18.300 | 19.220 | 15.668 | 8,567,446 |
| 2021-10-27 | 17.980 | 18.600 | 17.650 | 17.900 | 14.592 | 2,216,815 |
| 2021-10-26 | 18.000 | 18.250 | 17.410 | 17.410 | 14.193 | 1,843,314 |
| 2021-10-25 | 19.100 | 19.100 | 17.760 | 18.010 | 14.682 | 648,563 |
| 2021-10-22 | 18.280 | 19.100 | 18.280 | 18.440 | 15.033 | 4,861,692 |
| 2021-10-21 | 17.940 | 18.390 | 17.700 | 18.030 | 14.698 | 2,149,877 |
← NewerPage 21 of 21 · 1,241 trading days
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.