Fauji Cement Company Ltd historical data

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

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
2021-10-20	17.200	17.940	17.200	17.700	14.429	2,217,940
2021-10-18	17.450	17.510	16.800	16.950	13.818	456,188
2021-10-15	17.700	17.930	17.270	17.510	14.274	1,448,439
2021-10-14	16.050	17.390	16.000	17.390	14.177	3,663,004

← NewerPage 21 of 21 · 1,245 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.