Fecto Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	46.000	46.000	43.100	44.750	42.078	39,000
2024-02-19	40.520	44.990	40.520	44.490	41.834	6,000
2024-02-16	47.900	47.900	41.900	43.280	40.696	5,000
2024-02-15	42.700	45.750	42.700	45.110	42.417	8,000
2024-02-14	46.500	46.500	43.510	46.120	43.367	1,500
2024-02-13	45.000	45.500	42.100	44.830	42.154	7,000
2024-02-12	42.990	47.000	42.990	45.500	42.784	8,000
2024-02-09	42.030	44.640	42.030	43.900	41.279	3,500
2024-02-07	44.000	45.990	43.500	44.620	41.956	7,500
2024-02-02	44.000	44.990	42.500	44.400	41.749	160,000
2024-02-01	45.000	45.690	45.000	45.650	42.925	2,000
2024-01-31	45.980	45.980	45.980	45.980	43.235	1,500
2024-01-30	47.060	47.500	44.840	45.470	42.755	14,000
2024-01-29	47.010	48.480	47.010	48.480	45.586	1,000
2024-01-26	48.000	48.000	48.000	48.000	45.134	3,000
2024-01-25	50.350	50.350	48.000	49.840	46.864	153,500
2024-01-24	50.840	51.000	50.500	50.500	47.485	7,000
2024-01-23	47.760	51.890	47.700	50.990	47.946	37,500
2024-01-22	50.510	51.590	50.510	51.050	48.002	9,500
2024-01-19	50.900	51.990	50.510	51.370	48.303	97,000
2024-01-18	47.560	50.250	47.550	50.220	47.222	112,000
2024-01-17	50.000	54.180	49.500	50.250	47.250	91,000
2024-01-16	50.400	50.400	50.400	50.400	47.391	500
2024-01-15	48.760	51.000	48.510	50.500	47.485	137,000
2024-01-12	50.500	50.500	49.100	50.000	47.015	118,500
2024-01-11	47.500	50.800	47.500	50.240	47.241	158,000
2024-01-10	46.010	49.730	46.010	49.200	46.263	328,000
2024-01-09	44.610	47.000	44.550	46.260	43.498	86,500
2024-01-08	44.130	46.440	44.130	45.610	42.887	11,000
2024-01-05	45.450	47.000	42.130	46.640	43.855	275,500
2024-01-04	44.000	45.490	43.850	45.490	42.774	36,000
2024-01-03	44.500	45.490	43.550	44.690	42.022	38,500
2024-01-02	45.970	46.290	44.000	44.900	42.219	592,500
2024-01-01	40.000	43.060	40.000	43.060	40.489	206,500
2023-12-29	38.500	40.310	37.260	40.060	37.668	74,000
2023-12-28	36.000	37.930	35.500	37.500	35.261	196,500
2023-12-27	33.990	35.840	33.980	35.280	33.174	159,000
2023-12-26	35.250	36.010	35.250	35.400	33.287	17,500
2023-12-22	38.000	38.440	36.450	38.080	35.807	71,500
2023-12-21	36.510	38.900	36.500	38.310	36.023	21,000
2023-12-20	37.100	38.970	36.680	37.780	35.524	77,500
2023-12-19	40.260	40.310	39.650	39.650	37.283	126,000
2023-12-18	43.510	45.790	42.860	42.860	40.301	294,500
2023-12-15	50.000	50.500	45.440	46.330	43.564	138,500
2023-12-14	45.000	49.120	45.000	49.120	46.187	244,500
2023-12-13	44.100	47.360	41.750	45.690	42.962	373,000
2023-12-12	41.510	44.750	41.510	44.060	41.430	283,500
2023-12-11	41.850	42.400	40.810	41.860	39.361	98,500
2023-12-08	40.500	43.980	40.500	42.830	40.273	162,500
2023-12-07	41.990	42.330	40.250	42.330	39.803	405,000
2023-12-06	38.500	39.600	36.970	39.380	37.029	356,000
2023-12-05	34.000	36.840	34.000	36.840	34.641	231,500
2023-12-04	32.500	34.400	32.500	34.270	32.224	226,000
2023-12-01	29.500	32.000	29.250	32.000	30.090	257,000
2023-11-30	29.000	30.240	28.250	29.770	27.993	359,500
2023-11-29	26.850	28.240	26.000	28.170	26.488	230,500
2023-11-28	26.250	27.970	26.000	26.270	24.702	172,500
2023-11-27	23.050	26.020	23.010	26.020	24.467	208,500
2023-11-24	24.000	24.200	22.150	24.200	22.755	15,500
2023-11-23	22.500	24.000	22.500	23.900	22.473	11,000

← NewerPage 12 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.