Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	50.000	51.220	49.900	50.390	47.981	30,254,100
2025-08-05	47.750	49.940	47.750	49.510	47.143	31,711,471
2025-08-04	46.100	47.940	46.100	47.650	45.372	14,503,050
2025-08-01	45.900	46.090	45.500	45.800	43.610	2,835,001
2025-07-31	45.800	46.000	45.350	45.520	43.344	1,968,792
2025-07-30	46.300	46.670	45.250	45.640	43.458	4,985,359
2025-07-29	46.880	47.100	45.950	46.080	43.877	4,330,659
2025-07-28	46.190	47.200	46.110	46.640	44.410	5,191,013
2025-07-25	45.890	46.180	45.750	45.900	43.705	2,586,335
2025-07-24	45.990	46.300	45.850	45.890	43.696	2,686,048
2025-07-23	46.000	46.250	45.500	45.770	43.582	3,206,797
2025-07-22	45.710	46.250	45.600	45.830	43.639	5,315,021
2025-07-21	46.050	46.380	45.650	45.790	43.601	1,932,273
2025-07-18	46.800	47.100	45.700	46.050	43.848	6,634,710
2025-07-17	46.100	46.770	45.870	46.600	44.372	4,255,642
2025-07-16	45.900	46.520	45.610	46.070	43.867	4,226,363
2025-07-15	46.700	46.700	45.500	46.020	43.820	6,740,208
2025-07-14	46.990	47.490	46.450	46.700	44.467	5,679,487
2025-07-11	46.200	47.990	46.180	46.760	44.524	14,410,240
2025-07-10	46.360	46.520	46.010	46.170	43.963	3,672,688
2025-07-09	46.440	46.700	45.950	46.210	44.001	3,087,741
2025-07-08	46.290	47.000	45.750	46.580	44.353	6,636,372
2025-07-07	45.870	46.740	45.770	46.350	44.134	8,943,657
2025-07-04	46.230	46.310	45.500	45.870	43.677	2,478,460
2025-07-03	45.900	46.190	45.350	45.990	43.791	6,456,426
2025-07-02	45.300	46.600	44.900	45.950	43.753	12,239,520
2025-07-01	44.700	45.500	44.380	45.250	43.086	13,507,790
2025-06-30	45.470	45.550	44.520	44.670	42.534	3,494,330
2025-06-27	44.900	46.500	44.530	45.270	43.106	6,158,788
2025-06-26	45.650	45.650	44.450	44.770	42.629	4,724,221
2025-06-25	45.000	45.900	44.620	45.170	43.010	4,454,110
2025-06-24	44.000	44.610	42.010	44.610	42.477	20,582,080
2025-06-23	42.260	44.000	40.240	40.550	38.611	16,264,730
2025-06-20	44.980	45.290	44.500	44.710	42.572	5,231,042
2025-06-19	45.390	45.870	44.600	44.810	42.668	4,332,018
2025-06-18	45.680	45.850	45.000	45.110	42.953	7,583,014
2025-06-17	46.480	46.620	45.500	45.580	43.401	7,520,246
2025-06-16	46.480	47.750	45.850	46.420	44.201	9,229,863
2025-06-13	46.300	46.970	45.500	46.570	44.343	16,701,551
2025-06-12	47.190	50.000	46.710	47.360	45.096	50,597,566
2025-06-11	45.990	47.390	45.680	46.870	44.629	33,471,961
2025-06-10	45.350	45.790	44.980	45.160	43.001	3,535,058
2025-06-05	45.640	45.850	44.850	44.980	42.829	5,670,833
2025-06-04	45.980	46.080	45.100	45.370	43.201	8,043,365
2025-06-03	45.310	46.500	45.040	45.740	43.553	4,752,616
2025-06-02	46.490	46.500	45.000	45.290	43.125	4,159,799
2025-05-30	46.600	46.650	46.000	46.110	43.905	5,679,803
2025-05-29	46.290	47.240	46.000	46.360	44.143	16,496,090
2025-05-27	45.630	46.450	45.600	45.930	43.734	12,876,330
2025-05-26	46.000	46.190	45.500	45.630	43.448	1,862,833
2025-05-23	46.490	46.600	45.520	46.000	43.801	3,059,560
2025-05-22	47.000	47.400	46.250	46.490	44.267	15,031,490
2025-05-21	47.000	47.510	46.450	46.960	44.715	11,788,320
2025-05-20	47.100	47.990	46.500	46.990	44.743	8,954,504
2025-05-19	48.000	48.330	46.700	47.110	44.858	4,058,330
2025-05-16	48.850	49.090	47.800	47.940	45.648	5,932,968
2025-05-15	47.100	49.100	47.100	48.540	46.219	15,159,380
2025-05-14	47.530	49.850	47.200	47.860	45.572	36,170,969
2025-05-13	47.500	47.870	44.510	47.530	45.257	20,681,850
2025-05-12	45.710	45.710	45.000	45.710	43.524	6,714,721

← NewerPage 6 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.