Fecto Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	35.570	36.990	34.500	34.970	32.882	117,672
2024-08-21	34.700	36.800	34.000	35.580	33.456	99,980
2024-08-20	32.300	33.500	32.300	33.500	31.500	55,130
2024-08-19	33.500	34.490	33.000	33.620	31.613	91,309
2024-08-16	32.600	34.890	31.550	33.510	31.509	104,340
2024-08-15	30.180	32.480	30.180	32.400	30.466	67,873
2024-08-13	30.550	31.930	30.550	31.210	29.347	53,702
2024-08-12	32.490	32.490	31.000	31.310	29.441	76,820
2024-08-09	33.850	33.850	31.550	31.710	29.817	59,335
2024-08-08	33.700	33.700	31.550	32.550	30.607	58,810
2024-08-07	33.400	33.500	32.000	32.750	30.795	70,692
2024-08-06	31.000	32.500	31.000	31.910	30.005	93,798
2024-08-05	31.980	31.980	29.350	31.000	29.149	72,162
2024-08-02	31.540	32.190	30.500	30.890	29.046	95,429
2024-08-01	31.480	31.740	30.060	31.470	29.591	91,655
2024-07-31	31.850	31.850	30.000	30.700	28.867	115,801
2024-07-30	33.490	33.490	31.260	31.430	29.554	78,834
2024-07-29	32.500	34.890	31.060	32.380	30.447	406,517
2024-07-26	31.190	33.200	31.000	32.170	30.249	338,152
2024-07-25	31.440	31.500	30.000	30.180	28.378	58,967
2024-07-24	29.940	31.500	29.500	30.900	29.055	113,172
2024-07-23	29.800	30.290	29.020	29.820	28.040	19,154
2024-07-22	29.000	29.800	29.000	29.740	27.964	32,991
2024-07-19	30.500	30.500	28.570	28.990	27.259	66,192
2024-07-18	29.440	30.000	29.000	29.620	27.852	112,471
2024-07-15	28.450	29.400	28.450	28.970	27.240	21,079
2024-07-12	28.500	29.950	28.000	28.370	26.676	63,348
2024-07-11	29.500	29.500	28.450	28.920	27.193	2,449
2024-07-10	29.180	29.350	29.000	29.010	27.278	19,551
2024-07-09	29.010	29.930	29.000	29.430	27.673	38,204
2024-07-08	29.900	29.900	27.600	29.260	27.513	9,030
2024-07-05	29.000	29.800	29.000	29.550	27.786	57,082
2024-07-04	29.500	29.980	29.000	29.020	27.287	26,544
2024-07-03	30.500	30.500	28.050	29.180	27.438	56,738
2024-07-02	29.500	30.850	29.210	29.990	28.200	6,760
2024-07-01	31.890	31.890	28.210	30.000	28.209	18,433
2024-06-28	30.490	30.490	27.160	29.720	27.946	9,404
2024-06-27	30.930	30.930	29.300	29.360	27.607	62,221
2024-06-26	30.000	30.000	29.510	29.960	28.171	55,813
2024-06-25	32.850	32.850	29.660	30.000	28.209	112,306
2024-06-24	30.600	33.300	30.600	31.460	29.582	58,066
2024-06-21	33.950	34.340	32.000	32.210	30.287	55,922
2024-06-20	31.990	32.500	31.130	31.970	30.061	80,354
2024-06-14	34.340	34.600	31.000	31.150	29.290	153,617
2024-06-13	32.240	33.540	31.510	33.160	31.180	102,701
2024-06-12	32.000	32.950	30.850	31.100	29.243	167,499
2024-06-11	33.500	33.500	32.000	32.000	30.090	67,081
2024-06-10	33.990	34.000	33.000	33.100	31.124	8,309
2024-06-07	32.010	33.490	32.000	33.310	31.321	73,003
2024-06-06	33.890	34.100	32.560	33.230	31.246	22,704
2024-06-05	33.330	33.330	32.660	33.240	31.256	2,002
2024-06-04	34.210	34.210	33.000	33.400	31.406	23,952
2024-06-03	34.500	35.000	33.850	33.890	31.867	92,540
2024-05-31	33.990	34.440	33.990	34.350	32.299	28,501
2024-05-30	33.500	34.100	33.000	33.970	31.942	22,492
2024-05-29	34.000	34.000	32.750	33.500	31.500	4,501
2024-05-27	32.100	34.270	32.100	34.000	31.970	30,200
2024-05-24	35.000	35.000	33.500	33.730	31.716	22,000
2024-05-23	34.550	35.330	34.550	34.690	32.619	23,500
2024-05-22	36.950	36.950	34.200	34.560	32.497	85,000

← NewerPage 10 of 19 · 1,122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	4.0000 PKR
2025-10-15	2.0000 PKR
2019-10-17	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.