Fecto Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	22.100	22.100	22.000	22.000	20.687	2,500
2023-07-14	23.100	23.100	22.950	22.950	21.580	2,500
2023-07-12	21.500	21.930	21.490	21.550	20.263	28,000
2023-07-11	21.370	21.950	20.000	21.500	20.216	25,000
2023-07-10	20.000	21.240	19.810	20.490	19.267	12,000
2023-07-07	20.990	21.000	20.000	20.000	18.806	5,000
2023-07-04	20.000	21.250	20.000	20.000	18.806	15,000
2023-07-03	20.500	20.500	20.500	20.500	19.276	1,500
2023-06-27	20.000	20.000	19.900	19.990	18.797	26,000
2023-06-26	20.450	20.500	19.750	20.450	19.229	8,000
2023-06-23	18.100	19.500	18.100	19.500	18.336	1,500
2023-06-21	19.500	20.000	19.500	19.500	18.336	7,000
2023-06-20	19.500	19.500	19.500	19.500	18.336	1,000
2023-06-19	19.500	19.500	19.500	19.500	18.336	10,500
2023-06-16	20.390	20.400	19.700	19.880	18.693	7,500
2023-06-14	18.510	20.400	18.510	20.400	19.182	17,500
2023-06-12	20.950	20.950	20.000	20.000	18.806	4,000
2023-06-09	19.550	20.550	19.550	19.950	18.759	11,000
2023-06-06	19.490	20.650	19.490	20.600	19.370	13,500
2023-06-05	20.000	20.760	20.000	20.500	19.276	17,000
2023-06-02	19.590	19.590	19.500	19.500	18.336	5,000
2023-06-01	18.500	18.800	18.500	18.800	17.678	3,000
2023-05-31	19.500	19.650	19.500	19.570	18.402	8,500
2023-05-30	18.210	19.620	18.210	19.500	18.336	37,500
2023-05-29	19.400	19.500	19.400	19.500	18.336	5,500
2023-05-26	19.000	19.500	18.990	19.400	18.242	3,000
2023-05-25	18.750	19.000	18.750	18.940	17.809	2,000
2023-05-23	18.100	18.500	18.030	18.160	17.076	246,000
2023-05-22	19.250	19.650	19.250	19.490	18.326	12,000
2023-05-19	19.000	19.500	19.000	19.500	18.336	25,500
2023-05-18	19.000	19.000	19.000	19.000	17.866	14,500
2023-05-17	18.490	19.010	18.490	19.000	17.866	64,500
2023-05-16	18.900	18.900	18.500	18.500	17.396	2,500
2023-05-15	17.210	17.620	16.500	17.620	16.568	26,500
2023-05-12	15.950	16.440	15.950	16.390	15.412	14,000
2023-05-11	15.300	15.300	15.300	15.300	14.387	3,000
2023-05-09	15.990	16.000	15.000	15.300	14.387	33,000
2023-05-08	16.000	16.000	15.010	15.500	14.575	9,500
2023-05-05	15.820	16.000	15.820	16.000	15.045	3,500
2023-05-04	15.590	16.010	15.490	15.810	14.866	16,500
2023-05-03	15.860	15.900	14.680	15.580	14.650	17,500
2023-05-02	15.400	15.860	15.400	15.860	14.913	1,500
2023-04-28	15.200	15.500	14.810	15.100	14.199	3,500
2023-04-27	15.400	15.400	15.100	15.400	14.481	25,500
2023-04-19	15.410	15.410	15.400	15.400	14.481	1,500
2023-04-18	15.760	16.000	15.750	15.750	14.810	3,500
2023-04-17	15.210	16.160	15.210	15.210	14.302	1,000
2023-04-12	16.160	16.160	16.160	16.160	15.195	500
2023-04-10	15.810	15.880	15.810	15.880	14.932	3,500
2023-04-06	16.020	16.850	16.020	16.850	15.844	2,500
2023-04-05	16.750	16.750	16.750	16.750	15.750	500
2023-04-04	16.010	16.750	15.750	16.750	15.750	4,500
2023-04-03	16.050	16.970	16.050	16.970	15.957	1,000
2023-03-31	16.010	16.870	16.010	16.870	15.863	1,500
2023-03-29	17.000	17.000	16.230	17.000	15.985	2,500
2023-03-28	16.020	17.000	16.020	17.000	15.985	4,500
2023-03-22	17.010	17.010	16.800	16.800	15.797	5,000
2023-03-20	17.550	17.550	17.500	17.500	16.455	1,000
2023-03-17	17.980	17.980	17.480	17.500	16.455	2,500
2023-03-16	17.990	18.200	17.050	17.480	16.436	36,000

← NewerPage 14 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.