Fecto Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 26.050 | 26.050 | 26.050 | 26.050 | 24.495 | 1,500 |
| 2021-12-23 | 25.110 | 26.800 | 25.000 | 26.800 | 25.200 | 3,500 |
| 2021-12-21 | 26.480 | 26.860 | 26.480 | 26.750 | 25.153 | 2,000 |
| 2021-12-16 | 25.000 | 25.000 | 25.000 | 25.000 | 23.507 | 2,000 |
| 2021-12-15 | 25.280 | 25.280 | 25.280 | 25.280 | 23.771 | 11,500 |
| 2021-12-14 | 24.250 | 24.250 | 23.510 | 23.520 | 22.116 | 2,000 |
| 2021-12-13 | 24.260 | 24.260 | 24.250 | 24.250 | 22.802 | 2,000 |
| 2021-12-10 | 25.000 | 25.000 | 25.000 | 25.000 | 23.507 | 1,000 |
| 2021-12-09 | 25.000 | 25.000 | 25.000 | 25.000 | 23.507 | 500 |
| 2021-12-08 | 25.010 | 25.010 | 25.010 | 25.010 | 23.517 | 1,000 |
| 2021-12-07 | 25.990 | 26.400 | 25.500 | 26.400 | 24.824 | 18,500 |
| 2021-12-06 | 24.160 | 25.700 | 24.160 | 24.660 | 23.188 | 7,500 |
| 2021-12-03 | 27.150 | 27.150 | 25.550 | 25.990 | 24.438 | 2,500 |
| 2021-12-02 | 28.900 | 30.040 | 25.860 | 27.150 | 25.529 | 175,000 |
| 2021-12-01 | 26.000 | 27.950 | 26.000 | 27.950 | 26.281 | 34,000 |
| 2021-11-30 | 26.190 | 26.190 | 26.000 | 26.000 | 24.448 | 1,000 |
| 2021-11-29 | 26.010 | 26.010 | 25.200 | 25.580 | 24.053 | 8,000 |
| 2021-11-26 | 26.000 | 26.000 | 26.000 | 26.000 | 24.448 | 500 |
| 2021-11-23 | 27.000 | 27.000 | 26.000 | 26.000 | 24.448 | 26,000 |
| 2021-11-22 | 28.300 | 28.350 | 27.800 | 28.000 | 26.328 | 7,000 |
| 2021-11-19 | 29.990 | 30.000 | 29.950 | 29.950 | 28.162 | 4,000 |
| 2021-11-16 | 31.000 | 31.000 | 29.400 | 29.400 | 27.645 | 7,000 |
| 2021-11-15 | 30.000 | 30.000 | 29.000 | 29.000 | 27.269 | 9,500 |
| 2021-11-12 | 30.050 | 30.050 | 30.050 | 30.050 | 28.256 | 1,000 |
| 2021-11-11 | 30.500 | 30.500 | 30.500 | 30.500 | 28.679 | 1,500 |
| 2021-11-10 | 30.010 | 30.010 | 30.000 | 30.000 | 28.209 | 1,500 |
| 2021-11-09 | 30.490 | 30.500 | 29.500 | 29.500 | 27.739 | 12,500 |
| 2021-11-08 | 31.250 | 31.500 | 31.060 | 31.150 | 29.290 | 16,000 |
| 2021-11-05 | 30.110 | 30.990 | 30.000 | 30.620 | 28.792 | 15,000 |
| 2021-11-04 | 29.800 | 31.000 | 29.700 | 31.000 | 29.149 | 10,000 |
| 2021-11-03 | 30.150 | 30.150 | 29.000 | 29.950 | 28.162 | 13,500 |
| 2021-11-02 | 30.500 | 30.500 | 29.700 | 29.850 | 28.068 | 10,500 |
| 2021-11-01 | 30.600 | 31.000 | 30.000 | 30.770 | 28.933 | 22,000 |
| 2021-10-29 | 29.820 | 29.820 | 27.010 | 29.820 | 28.040 | 67,000 |
| 2021-10-28 | 27.000 | 27.740 | 26.140 | 27.740 | 26.084 | 36,500 |
| 2021-10-27 | 25.700 | 25.800 | 25.700 | 25.800 | 24.260 | 22,500 |
| 2021-10-25 | 24.000 | 24.000 | 24.000 | 24.000 | 22.567 | 3,000 |
| 2021-10-22 | 23.900 | 24.720 | 23.500 | 24.550 | 23.084 | 11,000 |
| 2021-10-21 | 23.800 | 23.800 | 23.000 | 23.000 | 21.627 | 7,000 |
| 2021-10-20 | 23.000 | 23.500 | 23.000 | 23.500 | 22.097 | 11,500 |
| 2021-10-18 | 23.500 | 23.500 | 22.610 | 22.620 | 21.270 | 3,500 |
| 2021-10-15 | 23.490 | 24.000 | 22.100 | 23.730 | 22.313 | 7,500 |
| 2021-10-14 | 22.400 | 22.900 | 22.010 | 22.900 | 21.533 | 2,500 |
← NewerPage 19 of 19 · 1,123 trading days
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.