Fecto Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	37.990	37.990	36.100	36.180	34.020	59,000
2024-05-20	37.100	37.500	36.500	37.350	35.120	351,500
2024-05-17	33.700	35.740	33.550	35.740	33.606	288,000
2024-05-16	33.000	33.750	33.000	33.250	31.265	79,500
2024-05-15	33.750	34.050	33.000	33.360	31.368	65,000
2024-05-14	33.510	34.700	33.200	33.690	31.679	133,500
2024-05-13	33.510	34.500	32.850	33.790	31.773	215,000
2024-05-10	32.900	33.800	32.900	33.250	31.265	255,500
2024-05-09	32.000	32.500	32.000	32.490	30.550	14,500
2024-05-08	33.600	33.600	31.650	32.150	30.231	60,000
2024-05-07	31.020	33.290	31.010	32.860	30.898	144,000
2024-05-06	32.500	33.500	32.000	32.060	30.146	132,000
2024-05-03	31.990	32.500	31.500	32.040	30.127	34,500
2024-05-02	30.520	31.740	30.520	31.010	29.159	60,000
2024-04-30	32.010	33.480	31.500	32.000	30.090	28,000
2024-04-29	33.440	33.440	31.500	32.900	30.936	36,500
2024-04-26	32.250	32.690	31.800	32.320	30.390	17,000
2024-04-25	33.960	33.960	32.500	32.540	30.597	48,500
2024-04-24	33.500	33.600	32.700	33.060	31.086	42,000
2024-04-23	33.000	34.230	32.500	32.850	30.889	116,000
2024-04-22	32.500	33.800	32.500	33.390	31.397	44,500
2024-04-19	33.000	33.290	32.510	32.970	31.002	9,500
2024-04-18	34.490	34.500	32.650	32.650	30.701	46,500
2024-04-17	35.450	36.000	34.000	34.210	32.168	332,000
2024-04-16	33.610	35.840	33.610	34.820	32.741	183,000
2024-04-15	31.600	34.400	31.600	34.080	32.045	395,000
2024-04-09	32.650	33.000	31.710	32.000	30.090	25,000
2024-04-08	31.990	32.800	31.250	32.420	30.484	162,500
2024-04-04	32.900	33.000	30.750	32.000	30.090	49,000
2024-04-03	30.000	32.000	30.000	31.890	29.986	83,000
2024-04-02	29.000	30.390	28.990	30.390	28.576	20,000
2024-04-01	28.750	29.500	28.750	29.500	27.739	1,500
2024-03-29	29.010	29.750	29.010	29.750	27.974	3,000
2024-03-28	29.200	29.690	29.100	29.690	27.917	3,500
2024-03-27	30.900	30.900	29.260	29.380	27.626	32,500
2024-03-26	29.900	30.000	29.890	30.000	28.209	28,000
2024-03-25	29.610	30.000	29.100	29.210	27.466	47,500
2024-03-22	29.990	30.300	29.990	30.000	28.209	24,000
2024-03-21	30.500	31.800	29.310	30.150	28.350	86,000
2024-03-20	31.500	31.500	31.000	31.070	29.215	10,000
2024-03-19	30.500	32.400	30.500	31.500	29.619	111,000
2024-03-18	31.000	31.450	30.500	30.730	28.895	22,000
2024-03-15	31.590	31.650	31.000	31.210	29.347	41,500
2024-03-14	31.150	31.500	30.500	31.200	29.337	184,000
2024-03-13	30.320	31.200	30.320	30.320	28.510	779,500
2024-03-12	32.780	32.780	32.780	32.780	30.823	42,000
2024-03-11	37.530	37.980	35.440	35.440	33.324	206,500
2024-03-08	38.400	39.000	36.500	38.310	36.023	34,500
2024-03-07	41.000	41.000	38.800	38.800	36.484	50,500
2024-03-06	42.870	42.900	41.000	41.950	39.445	75,000
2024-03-05	43.000	45.980	41.570	41.690	39.201	41,500
2024-03-04	46.990	46.990	44.000	44.940	42.257	3,500
2024-03-01	42.050	45.940	42.050	44.970	42.285	108,000
2024-02-29	43.000	48.480	42.100	44.670	42.003	206,000
2024-02-28	46.490	46.500	45.000	45.340	42.633	12,000
2024-02-27	45.560	45.990	44.810	45.590	42.868	4,000
2024-02-26	46.740	47.880	45.500	47.840	44.984	17,500
2024-02-23	48.500	48.500	43.710	44.540	41.881	27,000
2024-02-22	43.500	47.500	43.500	47.250	44.429	5,500
2024-02-21	44.750	46.800	44.750	46.800	44.006	7,500

← NewerPage 11 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.