Fecto Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	25.000	25.000	25.000	25.000	23.507	1,000
2022-11-17	23.970	25.500	23.970	25.000	23.507	11,500
2022-11-15	23.990	23.990	23.990	23.990	22.558	500
2022-11-14	23.250	23.250	23.250	23.250	21.862	1,000
2022-11-11	24.870	24.870	24.250	24.250	22.802	2,000
2022-11-10	26.000	26.000	24.750	24.870	23.385	5,000
2022-11-07	26.470	26.470	26.470	26.470	24.890	10,000
2022-11-04	24.110	26.470	24.110	26.470	24.890	1,000
2022-11-02	24.100	25.790	23.940	25.790	24.250	1,500
2022-11-01	24.050	25.860	24.050	25.860	24.316	1,500
2022-10-31	25.010	25.500	24.990	24.990	23.498	11,000
2022-10-28	27.010	27.010	27.010	27.010	25.397	500
2022-10-27	26.400	27.010	26.400	27.010	25.397	1,000
2022-10-20	28.000	28.900	28.000	28.310	26.620	15,500
2022-10-19	27.000	28.870	27.000	28.870	27.146	79,500
2022-10-18	26.000	26.870	25.500	26.860	25.256	68,500
2022-10-17	25.000	25.000	25.000	25.000	23.507	1,000
2022-10-14	25.000	25.500	25.000	25.500	23.978	164,500
2022-10-13	24.850	24.940	24.850	24.940	23.451	46,000
2022-10-12	23.200	23.200	23.200	23.200	21.815	500
2022-10-11	24.050	25.000	24.050	25.000	23.507	6,500
2022-10-07	26.500	26.500	25.100	25.150	23.649	10,500
2022-10-06	25.990	25.990	25.990	25.990	24.438	500
2022-10-05	23.750	24.840	23.000	24.790	23.310	60,500
2022-10-04	22.500	23.110	22.000	23.110	21.730	55,500
2022-10-03	22.000	22.000	21.100	21.500	20.216	6,500
2022-09-30	22.010	22.100	22.000	22.000	20.687	3,500
2022-09-26	22.490	22.500	22.490	22.500	21.157	2,500
2022-09-23	22.140	22.140	22.140	22.140	20.818	1,000
2022-09-21	22.000	22.000	22.000	22.000	20.687	4,000
2022-09-20	21.260	22.000	21.260	22.000	20.687	5,000
2022-09-19	21.010	22.550	21.010	22.550	21.204	11,000
2022-09-16	22.500	22.500	22.500	22.500	21.157	500
2022-09-15	22.250	22.250	22.250	22.250	20.922	500
2022-09-14	22.000	22.000	22.000	22.000	20.687	500
2022-09-13	21.200	22.750	21.150	22.750	21.392	4,500
2022-09-12	22.880	22.880	21.280	21.970	20.658	34,000
2022-09-09	22.990	23.000	22.840	23.000	21.627	6,000
2022-09-08	22.600	23.000	22.500	23.000	21.627	5,000
2022-09-07	22.520	23.950	22.200	22.500	21.157	54,000
2022-09-06	24.000	24.000	24.000	24.000	22.567	2,000
2022-09-05	24.500	24.500	24.010	24.010	22.577	1,000
2022-09-02	24.970	24.970	24.970	24.970	23.479	500
2022-09-01	23.500	26.000	23.500	25.750	24.213	2,500
2022-08-30	25.460	25.460	25.000	25.000	23.507	1,500
2022-08-24	25.610	25.610	25.610	25.610	24.081	500
2022-08-23	26.800	26.800	25.000	25.000	23.507	5,000
2022-08-19	26.990	26.990	26.500	26.600	25.012	13,000
2022-08-17	25.180	25.180	25.180	25.180	23.677	500
2022-08-16	24.500	25.250	24.500	25.250	23.743	45,000
2022-08-15	24.280	24.700	24.280	24.690	23.216	2,000
2022-08-12	26.000	26.000	25.010	25.010	23.517	4,000
2022-08-11	27.000	27.000	26.000	26.000	24.448	15,500
2022-08-10	27.340	27.340	27.000	27.000	25.388	16,500
2022-08-05	27.900	28.500	27.000	27.000	25.388	28,500
2022-08-04	27.720	27.720	27.720	27.720	26.065	500
2022-08-03	27.500	27.500	27.400	27.400	25.764	6,000
2022-08-02	26.000	27.500	26.000	27.500	25.858	6,500
2022-08-01	26.500	26.500	26.500	26.500	24.918	10,500
2022-07-29	25.000	26.450	25.000	26.450	24.871	7,500

← NewerPage 16 of 19 · 1,123 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.