Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	51.510	52.000	51.400	51.740	50.312	4,017,408
2026-04-20	52.030	52.480	50.250	51.310	49.894	7,696,017
2026-04-17	52.200	53.290	52.020	53.030	51.566	10,601,000
2026-04-16	52.990	53.240	51.600	52.050	50.614	8,355,547
2026-04-15	53.060	54.500	52.000	52.300	50.857	16,002,380
2026-04-14	49.620	51.980	49.620	51.630	50.205	12,360,520
2026-04-13	49.000	50.250	47.250	47.820	46.500	15,664,620
2026-04-10	50.990	53.000	50.990	51.540	50.118	13,958,100
2026-04-09	49.000	51.370	47.500	50.510	49.116	29,349,301
2026-04-08	46.830	46.830	46.830	46.830	45.538	1,885,209
2026-04-07	41.800	42.940	41.510	42.570	41.395	6,475,775
2026-04-06	41.120	43.300	40.510	42.550	41.376	11,140,520
2026-04-03	40.500	41.490	39.700	41.090	39.956	5,986,342
2026-04-02	41.800	42.050	40.600	41.720	40.569	14,249,030
2026-04-01	40.250	43.150	40.130	43.090	41.901	19,361,109
2026-03-31	37.650	39.950	37.650	39.230	38.147	5,399,018
2026-03-30	39.880	39.970	36.260	37.850	36.805	8,623,647
2026-03-27	40.650	41.200	39.100	40.160	39.052	6,232,619
2026-03-26	41.100	41.690	40.300	40.550	39.431	16,085,730
2026-03-25	38.750	42.000	38.130	41.980	40.821	26,066,090
2026-03-24	40.900	40.900	37.800	38.180	37.126	10,858,410
2026-03-19	39.500	39.750	38.060	38.980	37.904	4,777,839
2026-03-18	37.190	40.100	36.900	39.740	38.643	5,429,199
2026-03-17	36.410	37.990	36.410	36.870	35.852	1,670,840
2026-03-16	39.210	39.350	37.260	37.590	36.553	5,492,621
2026-03-13	39.420	39.600	38.010	39.190	38.108	4,872,582
2026-03-12	41.270	41.270	39.250	39.410	38.322	14,527,730
2026-03-11	41.990	42.680	40.500	41.270	40.131	5,109,624
2026-03-10	41.900	43.200	40.800	41.360	40.219	10,464,630
2026-03-09	40.000	40.000	39.460	39.460	38.371	2,395,700
2026-03-06	46.520	46.990	43.110	43.840	42.630	6,479,015
2026-03-05	45.900	47.000	45.680	46.520	45.236	3,407,725
2026-03-04	47.000	47.400	44.010	45.290	44.040	3,673,860
2026-03-03	45.150	49.440	42.700	46.800	45.508	19,394,930
2026-03-02	46.780	47.900	46.780	46.780	45.489	7,236,834
2026-02-27	51.000	53.000	50.210	51.980	50.545	3,344,007
2026-02-26	49.650	53.000	49.030	52.070	50.633	5,175,100
2026-02-25	50.070	50.890	49.470	50.020	48.640	8,515,925
2026-02-24	49.800	51.700	48.720	50.000	48.620	5,302,579
2026-02-23	52.800	53.130	49.250	49.930	48.552	4,251,441
2026-02-20	52.500	53.510	50.630	52.800	51.343	4,959,349
2026-02-19	55.210	55.210	51.700	52.610	51.158	1,911,243
2026-02-18	54.250	55.480	54.030	55.150	53.628	2,826,256
2026-02-17	53.500	54.550	53.000	54.190	52.694	4,047,239
2026-02-16	55.000	55.200	52.750	53.490	52.014	4,701,463
2026-02-13	55.000	55.270	54.200	54.700	53.190	2,429,754
2026-02-12	56.300	56.500	53.270	54.810	53.297	5,793,359
2026-02-11	55.990	56.490	55.150	56.030	54.484	3,494,111
2026-02-10	56.000	56.190	55.030	55.490	53.959	1,196,107
2026-02-09	56.490	56.680	55.350	55.970	54.425	4,460,819
2026-02-06	57.140	57.600	55.720	56.030	54.484	4,217,864
2026-02-04	57.910	57.910	57.050	57.280	55.699	3,050,271
2026-02-03	56.890	57.500	56.510	57.410	55.826	4,719,590
2026-02-02	57.100	57.840	56.530	56.810	55.242	8,823,477
2026-01-30	56.500	59.000	56.030	57.050	55.476	10,527,100
2026-01-29	58.200	58.450	55.750	56.160	54.610	11,138,120
2026-01-28	58.070	58.900	57.650	58.190	56.584	6,702,796
2026-01-27	58.950	59.000	57.900	58.070	56.467	9,132,772
2026-01-26	59.500	61.090	59.500	59.910	58.257	22,908,740
2026-01-23	59.380	59.600	58.490	59.070	57.440	7,547,782

← NewerPage 3 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.