Fecto Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	24.000	25.600	24.000	25.600	24.072	42,500
2022-07-27	23.790	23.990	22.390	23.820	22.398	13,000
2022-07-26	21.700	22.500	21.700	22.390	21.053	8,500
2022-07-25	23.450	23.450	23.450	23.450	22.050	500
2022-07-22	21.000	22.570	21.000	22.570	21.223	24,500
2022-07-21	21.600	21.600	21.000	21.000	19.746	2,000
2022-07-20	21.000	21.600	20.100	21.600	20.310	21,000
2022-07-19	20.010	21.580	20.000	20.100	18.900	40,500
2022-07-18	20.500	20.500	20.500	20.500	19.276	500
2022-07-15	20.200	20.960	20.200	20.960	19.709	36,000
2022-07-14	19.500	19.500	19.500	19.500	18.336	3,000
2022-07-07	19.500	19.500	19.500	19.500	18.336	10,000
2022-07-06	19.000	19.480	19.000	19.000	17.866	1,000
2022-07-05	19.480	19.480	19.480	19.480	18.317	500
2022-07-01	18.660	19.490	18.660	19.240	18.091	12,000
2022-06-28	19.000	19.650	18.600	19.620	18.449	12,000
2022-06-27	18.310	19.100	18.110	19.060	17.922	9,000
2022-06-24	19.510	20.120	18.620	18.900	17.772	32,000
2022-06-23	20.300	20.990	20.120	20.120	18.919	20,500
2022-06-22	19.890	19.890	19.890	19.890	18.703	25,000
2022-06-17	19.890	19.890	19.890	19.890	18.703	500
2022-06-16	19.990	19.990	19.990	19.990	18.797	500
2022-06-15	19.150	20.540	19.150	20.540	19.314	20,500
2022-06-13	18.630	19.990	18.630	19.990	18.797	26,000
2022-06-10	20.000	20.000	20.000	20.000	18.806	500
2022-06-08	19.000	19.000	19.000	19.000	17.866	4,500
2022-06-07	18.990	19.000	18.150	18.150	17.066	3,000
2022-06-06	18.500	18.500	18.500	18.500	17.396	1,000
2022-06-03	18.750	19.010	18.750	19.010	17.875	3,500
2022-06-01	19.500	19.500	19.500	19.500	18.336	500
2022-05-31	20.000	20.000	20.000	20.000	18.806	500
2022-05-30	19.990	20.500	19.350	19.660	18.486	3,000
2022-05-27	20.800	20.890	20.800	20.890	19.643	1,500
2022-05-26	19.500	19.500	19.500	19.500	18.336	500
2022-05-25	19.480	19.480	19.480	19.480	18.317	500
2022-05-24	19.100	19.100	19.100	19.100	17.960	500
2022-05-20	19.200	19.900	19.100	19.900	18.712	7,000
2022-05-19	19.820	19.820	19.820	19.820	18.637	1,000
2022-05-18	19.020	19.950	19.020	19.950	18.759	4,000
2022-05-17	19.010	19.550	18.700	19.550	18.383	16,500
2022-05-16	18.700	19.900	18.700	19.900	18.712	1,000
2022-05-13	19.000	20.420	19.000	19.380	18.223	16,500
2022-05-12	19.000	19.000	18.000	19.000	17.866	6,500
2022-05-11	20.200	20.200	19.000	19.030	17.894	13,500
2022-05-10	21.080	21.080	20.500	20.500	19.276	3,000
2022-05-09	22.000	22.000	20.770	20.810	19.568	14,000
2022-05-06	21.310	23.450	21.310	22.450	21.110	23,500
2022-04-27	22.500	23.000	22.200	22.980	21.608	11,000
2022-04-26	23.600	23.600	22.010	22.350	21.016	14,500
2022-04-22	23.510	23.510	23.500	23.510	22.106	1,000
2022-04-20	25.500	25.500	24.350	24.350	22.896	11,500
2022-04-19	24.760	24.760	24.650	24.720	23.244	2,000
2022-04-18	24.910	25.000	24.650	24.730	23.254	6,500
2022-04-15	25.000	26.400	25.000	25.100	23.601	9,500
2022-04-14	23.010	25.000	23.010	24.740	23.263	15,000
2022-04-12	23.800	25.300	23.800	24.000	22.567	11,500
2022-04-11	23.800	23.890	23.000	23.630	22.219	4,500
2022-04-08	22.280	22.950	21.900	22.950	21.580	3,000
2022-04-07	22.000	22.000	22.000	22.000	20.687	1,000
2022-04-06	22.020	22.100	22.010	22.010	20.696	2,000

← NewerPage 17 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.