Fecto Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	22.000	22.500	22.000	22.290	20.959	3,000
2022-04-04	22.000	22.100	22.000	22.000	20.687	6,500
2022-04-01	23.100	23.500	22.500	23.500	22.097	4,000
2022-03-31	23.300	23.300	22.400	22.990	21.617	6,000
2022-03-30	22.740	23.200	22.250	23.200	21.815	18,000
2022-03-29	22.600	23.000	22.600	22.700	21.345	5,500
2022-03-28	22.000	22.970	22.000	22.970	21.599	10,500
2022-03-24	22.200	22.980	22.200	22.300	20.969	15,500
2022-03-21	22.500	23.000	22.500	23.000	21.627	5,500
2022-03-18	22.520	22.520	22.520	22.520	21.176	6,000
2022-03-17	23.000	23.000	22.500	22.520	21.176	4,000
2022-03-16	23.310	23.550	23.200	23.200	21.815	5,000
2022-03-15	23.700	23.700	23.000	23.000	21.627	27,000
2022-03-14	23.100	23.730	22.660	23.730	22.313	23,500
2022-03-11	25.300	25.300	23.650	24.490	23.028	7,000
2022-03-10	24.470	24.470	24.470	24.470	23.009	500
2022-03-09	22.890	23.000	22.890	23.000	21.627	16,500
2022-03-08	23.000	23.000	23.000	23.000	21.627	500
2022-03-04	23.050	23.150	23.000	23.050	21.674	3,500
2022-03-03	23.860	23.990	23.860	23.990	22.558	4,500
2022-03-02	23.100	23.870	23.100	23.870	22.445	1,000
2022-03-01	23.500	24.000	23.200	23.310	21.918	19,000
2022-02-28	23.990	24.000	23.890	24.000	22.567	3,000
2022-02-25	23.100	24.480	21.370	23.500	22.097	16,500
2022-02-24	23.900	23.900	23.100	23.100	21.721	1,500
2022-02-23	24.750	24.750	24.100	24.100	22.661	2,500
2022-02-22	24.010	24.010	24.010	24.010	22.577	500
2022-02-21	24.000	24.790	24.000	24.790	23.310	3,000
2022-02-18	24.010	24.200	24.010	24.170	22.727	8,000
2022-02-16	24.530	24.530	24.520	24.520	23.056	2,000
2022-02-15	25.850	25.870	25.850	25.860	24.316	1,000
2022-02-14	25.000	25.000	25.000	25.000	23.507	3,000
2022-02-10	25.000	25.600	24.900	24.900	23.413	3,000
2022-02-09	25.940	25.950	25.000	25.000	23.507	12,000
2022-02-08	25.110	25.290	25.000	25.170	23.667	8,000
2022-02-07	26.000	26.000	26.000	26.000	24.448	1,000
2022-02-04	26.690	26.690	26.690	26.690	25.097	500
2022-02-03	27.800	27.800	25.200	25.200	23.696	6,000
2022-02-02	26.850	26.850	26.010	26.010	24.457	2,500
2022-01-31	26.000	27.000	26.000	26.850	25.247	10,000
2022-01-28	26.990	26.990	26.990	26.990	25.379	500
2022-01-26	26.500	26.500	25.500	26.000	24.448	3,000
2022-01-25	26.800	27.000	26.690	26.800	25.200	7,000
2022-01-24	25.680	25.680	25.500	25.530	24.006	3,000
2022-01-20	25.500	25.500	25.500	25.500	23.978	500
2022-01-19	25.410	26.730	25.110	25.110	23.611	4,500
2022-01-18	26.830	26.830	26.730	26.730	25.134	1,500
2022-01-17	26.120	26.120	25.100	25.510	23.987	8,500
2022-01-13	28.100	28.100	26.950	27.050	25.435	4,000
2022-01-12	28.500	28.500	28.500	28.500	26.799	1,000
2022-01-10	27.600	27.600	27.600	27.600	25.952	500
2022-01-07	27.500	27.600	27.500	27.600	25.952	1,000
2022-01-06	26.850	29.000	26.830	26.850	25.247	3,500
2022-01-05	29.000	29.000	29.000	29.000	27.269	1,000
2022-01-04	28.780	28.990	28.780	28.990	27.259	10,000
2021-12-31	26.000	26.970	26.000	26.970	25.360	5,000
2021-12-30	25.550	26.400	25.550	26.400	24.824	1,000
2021-12-29	25.000	26.750	25.000	26.750	25.153	5,500
2021-12-28	25.120	25.120	25.080	25.100	23.601	3,000
2021-12-27	26.410	26.410	26.000	26.000	24.448	4,500

← NewerPage 18 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.