Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	36.880	37.050	36.000	36.430	34.688	7,154,487
2025-02-06	37.900	38.000	36.500	36.640	34.888	6,409,796
2025-02-04	38.150	39.200	37.410	37.640	35.840	12,847,610
2025-02-03	38.510	39.200	37.800	38.100	36.278	16,213,880
2025-01-31	37.980	38.650	37.510	38.100	36.278	7,199,999
2025-01-30	37.950	38.300	36.000	37.860	36.050	8,607,638
2025-01-29	38.500	39.300	37.500	37.700	35.897	13,308,950
2025-01-28	39.740	40.200	38.250	38.770	36.916	18,743,730
2025-01-27	40.690	40.690	38.820	39.410	37.526	14,398,990
2025-01-24	41.000	41.650	39.250	40.060	38.145	20,797,100
2025-01-23	40.000	41.150	39.500	40.650	38.706	47,170,207
2025-01-22	36.200	39.580	36.010	38.580	36.735	83,552,039
2025-01-21	35.360	37.400	35.210	36.000	34.279	53,698,219
2025-01-20	35.000	35.800	35.000	35.360	33.669	8,642,985
2025-01-17	33.810	35.350	33.810	34.830	33.165	8,393,064
2025-01-16	34.820	34.820	34.000	34.090	32.460	3,481,558
2025-01-15	35.450	35.490	34.550	34.660	33.003	7,102,217
2025-01-14	34.750	35.410	34.320	34.940	33.269	10,515,000
2025-01-13	34.360	34.900	34.070	34.420	32.774	7,321,157
2025-01-10	33.050	34.480	32.830	34.140	32.508	10,044,370
2025-01-09	33.470	33.800	32.930	33.020	31.441	5,258,627
2025-01-08	34.650	34.900	33.010	33.470	31.870	8,102,971
2025-01-07	33.800	34.850	33.200	34.390	32.746	16,236,000
2025-01-06	35.490	35.490	33.400	33.570	31.965	18,931,150
2025-01-03	37.070	37.070	33.600	34.830	33.165	54,376,191
2025-01-02	38.160	38.200	36.900	37.070	35.298	10,793,760
2025-01-01	36.400	38.340	36.040	38.060	36.240	22,877,369
2024-12-31	37.520	37.790	36.350	36.580	34.831	8,059,089
2024-12-30	36.630	37.830	36.630	37.520	35.726	15,473,760
2024-12-27	35.220	36.500	34.770	36.340	34.603	11,842,530
2024-12-26	36.110	36.300	34.750	35.190	33.507	16,189,860
2024-12-24	36.890	38.300	36.080	36.400	34.660	16,315,340
2024-12-23	35.250	37.500	34.500	36.700	34.945	24,838,410
2024-12-20	34.000	36.000	33.450	35.250	33.565	14,129,180
2024-12-19	34.980	35.900	33.480	33.970	32.346	14,557,490
2024-12-18	36.500	37.300	34.600	34.960	33.288	12,956,400
2024-12-17	38.500	38.500	36.000	36.350	34.612	11,437,740
2024-12-16	38.250	39.200	37.550	38.160	36.335	20,184,051
2024-12-13	38.550	38.850	37.500	37.720	35.917	10,159,840
2024-12-12	39.210	39.440	37.260	38.590	36.745	23,461,131
2024-12-11	39.200	39.880	38.780	39.000	37.135	7,262,545
2024-12-10	39.500	40.730	38.250	39.030	37.164	20,938,490
2024-12-09	38.100	40.020	37.510	39.600	37.707	17,445,150
2024-12-06	39.490	39.700	37.800	38.070	36.250	9,434,859
2024-12-05	37.600	39.490	37.600	39.310	37.431	17,562,650
2024-12-04	38.910	38.920	37.720	37.920	36.107	9,292,648
2024-12-03	39.000	39.500	37.700	38.380	36.545	22,761,939
2024-12-02	35.300	38.670	35.160	38.540	36.697	31,910,051
2024-11-29	35.150	35.480	34.500	35.150	33.469	7,585,077
2024-11-28	33.930	35.400	33.820	34.900	33.231	26,132,551
2024-11-27	31.980	33.640	31.750	33.420	31.822	11,368,310
2024-11-26	33.200	33.200	30.120	30.580	29.118	9,143,779
2024-11-25	32.800	33.370	32.300	33.100	31.517	5,176,449
2024-11-22	32.980	33.400	32.510	32.770	31.203	9,451,848
2024-11-21	32.410	32.980	31.920	32.770	31.203	3,565,126
2024-11-20	32.830	33.200	32.200	32.340	30.794	6,363,684
2024-11-19	33.150	33.590	32.800	33.000	31.422	5,261,737
2024-11-18	32.570	33.370	32.400	33.110	31.527	9,074,361
2024-11-15	32.800	32.940	32.390	32.560	31.003	5,607,498
2024-11-14	32.590	33.440	32.300	32.490	30.937	8,823,324

← NewerPage 8 of 21 · 1,243 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.