Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	52.700	52.700	49.260	50.080	48.698	11,692,910
2025-10-28	53.860	54.120	51.900	52.220	50.779	8,754,336
2025-10-27	55.500	56.400	53.420	53.860	52.374	7,179,734
2025-10-24	56.980	57.300	55.200	55.600	54.066	3,477,267
2025-10-23	58.370	58.370	56.600	56.750	55.184	1,844,726
2025-10-22	58.000	59.400	57.650	57.980	56.380	6,310,077
2025-10-21	58.110	58.560	57.500	58.000	56.399	8,293,133
2025-10-20	57.980	58.100	56.640	57.470	55.884	3,298,543
2025-10-17	57.420	58.480	57.200	57.400	55.816	6,677,189
2025-10-16	57.290	58.000	56.710	57.190	55.612	3,007,771
2025-10-15	58.500	59.050	56.750	57.200	55.621	4,794,779
2025-10-14	55.690	58.500	55.690	58.060	56.458	10,327,200
2025-10-13	56.500	57.000	52.810	54.870	53.356	24,914,471
2025-10-10	56.600	58.290	54.850	56.690	55.125	10,470,476
2025-10-09	58.000	58.350	56.300	56.750	55.184	5,254,522
2025-10-08	59.250	59.800	56.800	57.320	55.738	7,791,840
2025-10-07	60.200	60.200	59.200	59.470	57.829	3,984,526
2025-10-06	61.000	61.000	59.090	60.200	58.539	6,129,452
2025-10-03	61.250	62.400	60.910	61.020	59.336	9,260,128
2025-10-02	60.850	61.610	60.190	60.820	59.141	8,072,211
2025-10-01	61.100	62.000	60.300	60.850	59.171	8,736,512
2025-09-30	60.050	62.840	60.050	61.050	59.365	30,026,510
2025-09-29	60.200	60.500	59.430	59.880	58.227	10,274,530
2025-09-26	59.000	60.800	58.990	60.080	58.422	22,093,570
2025-09-25	58.820	59.940	58.500	58.620	57.002	8,540,187
2025-09-24	57.700	59.150	57.500	58.500	56.886	10,422,600
2025-09-23	57.400	58.580	57.000	57.680	56.088	6,032,417
2025-09-22	59.200	60.250	56.800	56.880	55.310	28,422,260
2025-09-19	58.750	61.300	58.620	60.130	57.255	19,239,590
2025-09-18	58.300	59.700	58.250	59.000	56.179	10,599,720
2025-09-17	58.050	58.750	57.550	57.970	55.198	4,762,716
2025-09-16	58.290	58.790	57.800	58.010	55.236	5,042,090
2025-09-15	57.240	58.700	56.500	58.380	55.589	8,756,217
2025-09-12	58.350	58.750	56.800	57.010	54.284	5,904,535
2025-09-11	58.990	59.700	58.000	58.150	55.370	6,048,244
2025-09-10	58.400	60.300	58.020	58.910	56.093	9,695,462
2025-09-09	59.490	59.530	58.050	58.430	55.636	9,039,137
2025-09-08	61.000	61.600	59.000	59.720	56.865	13,709,110
2025-09-05	59.600	62.490	59.000	60.390	57.503	27,168,369
2025-09-04	59.050	60.800	58.840	59.300	56.465	13,747,820
2025-09-03	58.500	59.930	58.080	59.020	56.198	13,310,630
2025-09-02	58.990	60.700	57.750	58.060	55.284	14,869,670
2025-09-01	55.100	60.910	54.050	59.460	56.617	43,141,406
2025-08-29	51.150	56.180	51.150	55.370	52.723	59,772,961
2025-08-28	50.850	51.490	50.710	51.070	48.628	4,840,398
2025-08-27	51.800	51.900	50.700	50.820	48.390	5,334,016
2025-08-26	51.400	52.240	50.900	51.780	49.304	7,990,896
2025-08-25	51.240	51.380	50.800	51.050	48.609	4,346,428
2025-08-22	51.510	52.400	51.000	51.240	48.790	7,194,765
2025-08-21	52.990	53.420	50.750	51.510	49.047	9,878,996
2025-08-20	53.800	53.800	52.600	52.750	50.228	5,930,274
2025-08-19	50.600	54.140	49.900	53.480	50.923	43,732,078
2025-08-18	50.000	50.650	49.700	50.500	48.085	10,752,220
2025-08-15	50.010	51.000	49.810	50.000	47.609	8,136,418
2025-08-13	49.990	51.150	49.520	50.210	47.809	14,954,090
2025-08-12	49.350	50.130	48.850	49.800	47.419	11,617,860
2025-08-11	49.900	49.900	48.330	49.030	46.686	10,156,150
2025-08-08	50.000	50.100	48.550	49.350	46.990	6,376,546
2025-08-07	50.670	50.700	49.300	49.740	47.362	6,787,868
2025-08-06	50.000	51.220	49.900	50.390	47.981	30,254,100

← NewerPage 5 of 21 · 1,240 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.