Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	32.240	32.920	31.850	32.280	30.737	7,421,599
2024-11-12	33.300	33.400	31.790	32.140	30.603	10,432,170
2024-11-11	34.170	34.170	33.250	33.390	31.794	5,944,855
2024-11-08	33.600	34.000	33.280	33.930	32.308	5,865,737
2024-11-07	34.940	34.940	33.090	33.440	31.841	5,642,812
2024-11-06	35.200	35.390	32.750	34.040	32.412	9,078,138
2024-11-05	35.740	36.100	34.310	34.930	33.260	21,425,570
2024-11-04	34.410	35.300	34.110	35.060	33.384	20,330,340
2024-11-01	32.820	34.100	32.560	33.910	32.289	10,837,340
2024-10-31	33.050	33.380	32.350	32.560	31.003	9,095,443
2024-10-30	33.500	33.600	32.490	32.710	31.146	10,289,420
2024-10-29	33.200	34.150	32.560	33.260	31.670	10,346,410
2024-10-28	34.100	34.700	32.510	32.940	31.365	13,143,260
2024-10-25	31.950	34.400	30.910	33.990	32.365	31,553,449
2024-10-24	30.400	32.050	30.390	31.460	29.956	23,272,920
2024-10-23	29.600	30.480	29.500	30.330	28.880	10,211,010
2024-10-22	28.990	30.450	28.800	29.540	28.128	8,669,206
2024-10-21	28.450	29.290	28.450	28.910	27.528	4,144,445
2024-10-18	29.110	29.200	28.500	28.580	27.214	4,146,394
2024-10-17	29.230	29.540	28.600	29.040	27.652	5,794,011
2024-10-16	29.490	29.590	28.590	28.980	27.594	10,861,080
2024-10-15	29.110	29.850	28.850	29.340	27.937	5,406,017
2024-10-14	28.410	29.850	28.410	29.080	27.690	15,742,750
2024-10-11	28.190	28.800	27.870	28.620	27.252	12,389,790
2024-10-10	27.600	28.080	27.130	27.970	26.633	10,495,300
2024-10-09	27.550	27.980	26.950	27.520	26.204	13,879,900
2024-10-08	28.300	28.300	27.000	27.390	26.080	13,160,380
2024-10-07	26.900	28.390	26.600	28.000	26.661	23,127,551
2024-10-04	26.220	27.090	25.750	26.950	25.661	12,420,900
2024-10-03	27.400	28.100	26.720	27.150	24.900	21,628,449
2024-10-02	26.470	27.690	26.220	27.410	25.138	20,045,580
2024-10-01	25.120	27.190	25.120	26.620	24.414	29,125,850
2024-09-30	25.260	25.400	24.750	25.280	23.185	5,176,568
2024-09-27	25.480	25.480	25.000	25.220	23.130	2,804,892
2024-09-26	25.250	25.800	24.950	25.350	23.249	11,949,520
2024-09-25	24.160	25.150	23.840	24.990	22.919	7,657,647
2024-09-24	24.480	24.480	23.800	24.040	22.047	2,351,216
2024-09-23	25.050	25.100	24.210	24.350	22.332	2,663,090
2024-09-20	24.780	25.390	24.310	25.070	22.992	7,206,462
2024-09-19	24.300	24.890	24.180	24.720	22.671	7,720,188
2024-09-18	24.520	24.560	24.150	24.290	22.277	3,719,105
2024-09-16	24.450	24.480	23.600	24.200	22.194	5,116,039
2024-09-13	25.500	25.700	24.250	24.370	22.350	18,725,240
2024-09-12	23.600	24.900	23.050	24.540	22.506	15,550,470
2024-09-11	23.600	23.870	23.280	23.420	21.479	6,433,421
2024-09-10	22.730	23.740	22.600	23.500	21.552	11,195,440
2024-09-09	22.800	23.050	22.590	22.810	20.919	4,789,894
2024-09-06	23.130	23.200	22.700	22.760	20.874	676,236
2024-09-05	23.210	23.490	22.760	22.950	21.048	4,139,302
2024-09-04	22.290	23.360	22.220	23.150	21.231	8,472,327
2024-09-03	22.150	22.280	21.900	22.210	20.369	2,009,980
2024-09-02	22.000	22.200	21.650	21.810	20.002	6,942,410
2024-08-30	22.350	22.350	21.800	21.880	20.067	2,248,429
2024-08-29	22.200	22.290	22.000	22.150	20.314	1,104,352
2024-08-28	22.400	22.450	21.900	22.170	20.332	2,615,792
2024-08-27	21.950	23.480	21.250	22.310	20.461	26,082,381
2024-08-26	22.110	22.390	21.610	21.720	19.920	1,266,818
2024-08-23	22.480	22.490	22.020	22.080	20.250	1,840,749
2024-08-22	21.590	23.050	21.590	22.380	20.525	15,855,660
2024-08-21	20.610	21.660	20.600	21.410	19.635	5,608,753

← NewerPage 9 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.