Fecto Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	23.000	24.500	21.500	23.930	22.501	16,500
2023-11-21	22.000	23.680	22.000	23.170	21.787	21,500
2023-11-20	22.500	22.500	22.050	22.050	20.734	3,500
2023-11-17	22.510	22.850	22.500	22.500	21.157	6,000
2023-11-16	23.160	23.160	22.020	23.000	21.627	3,500
2023-11-15	24.990	24.990	23.050	23.060	21.683	6,000
2023-11-14	23.500	23.500	23.500	23.500	22.097	1,000
2023-11-13	24.030	24.030	23.490	23.720	22.304	42,500
2023-11-10	23.000	23.500	23.000	23.500	22.097	23,500
2023-11-08	22.900	23.090	22.800	22.970	21.599	7,000
2023-11-07	22.490	23.000	22.000	22.360	21.025	82,000
2023-11-06	20.000	21.510	20.000	21.510	20.226	41,500
2023-11-03	20.500	21.000	20.010	20.010	18.815	4,000
2023-11-02	20.210	20.860	20.210	20.800	19.558	2,000
2023-11-01	19.510	20.770	19.510	20.770	19.530	2,000
2023-10-31	19.930	19.970	19.930	19.970	18.778	1,000
2023-10-30	19.680	19.680	19.660	19.660	18.486	1,000
2023-10-27	19.120	19.130	18.990	19.000	17.866	10,000
2023-10-25	20.010	20.010	20.000	20.000	18.806	16,500
2023-10-24	20.500	20.510	20.490	20.500	19.276	9,500
2023-10-23	21.000	21.000	20.000	20.530	19.304	12,500
2023-10-20	18.850	20.130	18.850	19.990	18.797	53,000
2023-10-17	20.000	20.000	18.800	18.800	17.678	7,000
2023-10-16	17.500	19.450	17.500	19.100	17.960	27,500
2023-10-13	18.250	18.250	18.010	18.090	17.010	4,500
2023-10-12	19.300	19.300	18.250	18.250	17.160	5,500
2023-10-11	18.370	18.370	18.360	18.370	17.273	2,000
2023-10-09	18.610	18.610	18.610	18.610	17.499	500
2023-10-05	19.050	19.470	18.520	19.310	18.157	6,000
2023-10-04	19.000	19.500	17.650	19.500	18.336	4,500
2023-10-03	20.500	20.500	18.460	19.000	17.866	3,000
2023-09-27	19.500	19.500	19.500	19.500	18.336	1,000
2023-09-25	19.500	19.500	19.500	19.500	18.336	1,500
2023-09-22	20.000	20.000	19.500	19.500	18.336	2,000
2023-09-21	19.500	19.500	19.500	19.500	18.336	2,000
2023-09-20	19.500	19.500	19.500	19.500	18.336	2,000
2023-09-19	19.500	19.500	19.500	19.500	18.336	2,000
2023-09-15	20.000	20.000	20.000	20.000	18.806	500
2023-09-14	19.500	19.500	19.500	19.500	18.336	2,000
2023-09-12	19.490	19.500	19.490	19.500	18.336	10,000
2023-09-08	19.710	19.710	19.710	19.710	18.533	3,000
2023-09-07	19.710	19.710	19.710	19.710	18.533	500
2023-09-05	19.500	19.500	19.500	19.500	18.336	1,000
2023-08-31	19.500	19.500	19.500	19.500	18.336	4,000
2023-08-29	20.000	20.000	20.000	20.000	18.806	3,000
2023-08-25	21.000	21.000	21.000	21.000	19.746	500
2023-08-23	20.650	20.650	20.650	20.650	19.417	38,500
2023-08-22	20.000	20.750	20.000	20.750	19.511	17,000
2023-08-15	21.500	21.500	20.450	20.450	19.229	4,500
2023-08-11	21.500	21.500	21.500	21.500	20.216	1,000
2023-08-08	22.000	22.000	21.500	21.500	20.216	2,000
2023-08-07	22.000	22.000	22.000	22.000	20.687	500
2023-08-03	21.500	22.100	21.500	22.100	20.781	12,500
2023-08-01	21.500	21.500	21.500	21.500	20.216	1,500
2023-07-31	21.000	21.000	21.000	21.000	19.746	1,500
2023-07-27	19.950	21.500	19.950	21.000	19.746	9,000
2023-07-26	20.500	20.500	20.000	20.500	19.276	6,500
2023-07-25	20.250	20.500	20.000	20.500	19.276	4,000
2023-07-24	19.990	20.000	19.990	20.000	18.806	1,000
2023-07-20	20.440	21.000	20.350	20.570	19.342	43,500

← NewerPage 13 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.