Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	59.190	60.230	58.800	59.080	57.450	20,160,551
2026-01-21	58.800	59.940	58.500	58.780	57.158	20,481,850
2026-01-20	58.000	58.650	57.510	58.340	56.730	13,117,960
2026-01-19	57.100	58.000	56.850	57.910	56.312	4,905,483
2026-01-16	56.700	57.180	56.450	56.780	55.213	7,053,267
2026-01-15	56.850	57.400	55.900	56.010	54.464	11,490,010
2026-01-14	57.800	57.870	56.400	56.560	54.999	9,561,890
2026-01-13	57.500	57.890	56.510	57.380	55.796	6,375,910
2026-01-12	57.910	58.800	57.000	57.560	55.971	3,754,403
2026-01-09	58.790	59.190	57.890	58.030	56.428	3,313,917
2026-01-08	58.900	59.900	58.510	58.790	57.168	15,078,070
2026-01-07	58.110	59.350	58.010	58.800	57.177	9,839,857
2026-01-06	58.090	58.690	57.100	58.020	56.419	10,097,460
2026-01-05	56.900	58.590	56.500	57.930	56.331	9,889,581
2026-01-02	56.990	57.490	56.400	56.570	55.009	4,627,048
2026-01-01	55.950	56.980	55.950	56.630	55.067	6,188,119
2025-12-31	58.300	58.300	55.000	55.950	54.406	15,861,790
2025-12-30	58.780	58.900	57.490	57.680	56.088	6,685,251
2025-12-29	57.050	60.990	56.990	58.880	57.255	28,199,320
2025-12-26	55.640	56.990	55.520	56.250	54.698	9,208,241
2025-12-24	56.000	56.440	55.460	55.640	54.104	6,702,184
2025-12-23	56.140	56.400	55.400	55.600	54.066	4,671,116
2025-12-22	56.200	56.730	55.510	56.060	54.513	5,435,194
2025-12-19	57.500	58.380	55.950	56.130	54.581	7,656,817
2025-12-18	57.550	58.490	57.300	57.690	56.098	7,667,635
2025-12-17	57.900	58.280	57.050	57.320	55.738	6,767,152
2025-12-16	58.500	59.450	57.900	58.110	56.506	14,880,270
2025-12-15	58.000	58.300	57.500	57.870	56.273	9,491,259
2025-12-12	56.130	57.730	55.600	57.470	55.884	15,238,280
2025-12-11	57.700	57.900	55.550	56.130	54.581	7,835,278
2025-12-10	56.200	58.390	56.080	57.700	56.108	24,009,430
2025-12-09	55.500	57.150	55.500	55.900	54.357	16,548,801
2025-12-08	54.990	55.450	54.250	55.230	53.706	5,156,323
2025-12-05	54.600	55.590	54.100	54.630	53.122	12,161,040
2025-12-04	53.500	54.700	53.250	54.110	52.617	4,744,770
2025-12-03	53.830	54.090	53.200	53.250	51.780	2,905,027
2025-12-02	53.990	55.400	53.350	53.760	52.276	10,344,490
2025-12-01	53.500	54.090	52.810	53.870	52.383	7,005,088
2025-11-28	52.990	53.500	52.050	53.220	51.751	4,256,837
2025-11-27	52.220	53.110	52.220	52.750	51.294	2,921,439
2025-11-26	51.440	52.370	51.100	52.220	50.779	5,299,703
2025-11-25	51.840	51.940	51.110	51.240	49.826	2,343,163
2025-11-24	52.020	52.900	51.410	51.550	50.127	3,804,456
2025-11-21	53.430	53.430	52.000	52.370	50.925	2,187,796
2025-11-20	52.900	53.500	52.750	53.070	51.605	2,016,697
2025-11-19	53.310	53.850	52.520	52.860	51.401	4,793,860
2025-11-18	53.760	54.200	53.000	53.230	51.761	5,385,955
2025-11-17	54.060	54.250	53.010	53.690	52.208	4,332,569
2025-11-14	55.000	55.740	53.520	54.000	52.510	16,431,051
2025-11-13	50.750	55.360	50.750	54.760	53.249	27,620,971
2025-11-12	51.000	51.400	50.040	50.330	48.941	3,111,694
2025-11-11	52.510	52.800	51.000	51.040	49.631	6,848,547
2025-11-10	52.000	53.300	51.610	52.850	51.391	5,227,771
2025-11-07	51.870	52.280	51.210	51.530	50.108	5,154,109
2025-11-06	53.000	53.000	50.700	51.580	50.156	4,368,984
2025-11-05	52.700	53.190	51.520	52.330	50.886	4,034,452
2025-11-04	53.990	54.500	52.100	52.860	51.401	4,638,230
2025-11-03	53.990	55.000	52.900	53.800	52.315	15,058,410
2025-10-31	51.000	53.150	51.000	52.890	51.430	8,863,005
2025-10-30	50.150	50.800	49.700	50.000	48.620	6,560,888

← NewerPage 4 of 5 · 248 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.