Fecto Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	17.990	18.200	17.050	17.480	16.436	36,000
2023-03-15	17.390	18.200	17.390	18.000	16.925	8,500
2023-03-14	16.600	17.400	16.520	17.400	16.361	4,500
2023-03-13	17.000	17.450	16.520	17.400	16.361	24,000
2023-03-10	17.850	17.850	17.850	17.850	16.784	1,000
2023-03-09	17.850	17.850	17.850	17.850	16.784	500
2023-03-08	17.870	17.880	17.020	17.480	16.436	4,000
2023-03-07	17.000	17.000	17.000	17.000	15.985	500
2023-03-06	17.070	18.200	17.070	17.130	16.107	31,000
2023-03-03	18.450	18.450	18.450	18.450	17.349	500
2023-03-01	16.280	17.250	16.100	17.230	16.201	28,000
2023-02-28	17.360	17.360	17.360	17.360	16.324	1,000
2023-02-27	17.510	18.170	17.500	18.170	17.085	2,500
2023-02-23	17.750	18.250	17.750	18.250	17.160	1,500
2023-02-22	19.480	19.480	18.500	18.500	17.396	2,000
2023-02-20	18.180	18.180	18.180	18.180	17.095	2,000
2023-02-16	17.520	18.180	17.520	18.180	17.095	1,000
2023-02-13	17.500	18.300	17.260	18.290	17.198	18,000
2023-02-09	18.500	18.690	18.180	18.180	17.095	4,500
2023-02-06	18.200	18.250	18.200	18.200	17.113	2,500
2023-01-31	17.990	17.990	17.990	17.990	16.916	500
2023-01-30	17.700	18.000	17.500	17.550	16.502	15,500
2023-01-27	17.800	17.800	17.800	17.800	16.737	500
2023-01-26	18.000	18.600	18.000	18.600	17.490	13,000
2023-01-25	18.250	18.400	17.900	17.900	16.831	12,000
2023-01-24	16.980	17.600	16.980	17.590	16.540	77,500
2023-01-18	16.380	16.390	16.380	16.380	15.402	1,500
2023-01-17	16.520	16.520	16.350	16.350	15.374	5,500
2023-01-16	17.970	17.970	16.500	16.500	15.515	8,500
2023-01-12	17.700	17.740	17.000	17.400	16.361	4,500
2023-01-11	17.360	17.360	17.360	17.360	16.324	500
2023-01-10	17.000	17.700	17.000	17.360	16.324	16,500
2023-01-09	17.430	17.430	17.430	17.430	16.389	1,000
2023-01-06	16.700	17.490	16.700	17.430	16.389	8,500
2023-01-04	17.150	17.310	16.500	16.620	15.628	35,000
2023-01-03	17.000	17.290	17.000	17.240	16.211	42,500
2023-01-02	16.510	18.350	16.220	16.580	15.590	126,000
2022-12-30	16.800	17.700	16.750	17.530	16.483	20,500
2022-12-29	17.500	17.500	16.650	17.220	16.192	1,500
2022-12-28	17.660	17.700	17.000	17.020	16.004	28,500
2022-12-27	18.270	19.000	18.270	18.270	17.179	40,500
2022-12-26	19.850	19.850	19.740	19.750	18.571	2,000
2022-12-22	18.990	18.990	18.990	18.990	17.856	500
2022-12-21	19.350	19.350	18.500	18.500	17.396	3,000
2022-12-20	18.500	19.480	18.400	18.620	17.508	3,000
2022-12-19	19.200	19.880	18.510	19.880	18.693	2,500
2022-12-16	19.000	20.350	19.000	19.500	18.336	18,500
2022-12-15	19.990	19.990	19.250	19.850	18.665	3,500
2022-12-14	19.510	19.600	19.300	19.310	18.157	7,000
2022-12-13	20.050	20.050	19.900	19.900	18.712	8,000
2022-12-12	20.740	20.740	19.900	19.980	18.787	27,000
2022-12-09	20.990	20.990	19.760	20.010	18.815	6,500
2022-12-08	22.970	22.970	20.290	20.360	19.144	182,000
2022-12-07	21.120	22.200	20.500	21.930	20.621	26,000
2022-12-06	21.750	21.750	21.150	21.150	19.887	36,500
2022-12-05	23.250	23.250	22.850	22.860	21.495	13,000
2022-12-01	24.700	24.700	24.700	24.700	23.225	3,000
2022-11-28	24.000	24.700	23.130	24.700	23.225	6,000
2022-11-25	25.000	25.000	25.000	25.000	23.507	1,000
2022-11-23	25.000	25.000	25.000	25.000	23.507	500

← NewerPage 15 of 19 · 1,119 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.