Fecto Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	106.34	107.97	98.150	100.89	96.678	88,983
2026-07-22	104.83	107.62	103.10	106.33	101.89	152,037
2026-07-21	103.50	106.90	103.50	104.83	100.45	88,872
2026-07-20	104.00	104.00	100.10	102.96	98.662	121,351
2026-07-17	108.95	108.95	104.00	104.95	100.57	97,978
2026-07-16	106.00	108.50	105.85	107.25	102.77	143,657
2026-07-15	103.00	107.90	103.00	105.03	100.65	77,622
2026-07-14	108.10	110.00	103.52	104.29	99.936	188,086
2026-07-13	113.00	114.48	111.10	111.96	107.29	244,362
2026-07-10	116.69	119.00	115.10	116.72	111.85	226,403
2026-07-09	109.01	118.00	109.01	116.69	111.82	586,847
2026-07-08	119.90	119.98	110.00	113.69	108.94	549,564
2026-07-07	122.50	124.00	120.00	120.71	115.67	308,912
2026-07-06	121.60	124.00	121.00	121.42	116.35	332,113
2026-07-03	121.80	121.80	118.99	120.15	115.13	139,263
2026-07-02	122.00	123.09	121.00	121.28	116.22	240,715
2026-07-01	117.99	125.49	117.00	121.70	116.62	680,828
2026-06-30	118.99	119.90	116.00	116.76	111.89	183,718
2026-06-29	120.00	121.99	117.38	117.89	112.97	226,592
2026-06-24	123.00	123.00	120.20	120.98	115.93	378,141
2026-06-23	121.98	123.53	118.51	122.20	117.10	396,494
2026-06-22	124.99	126.85	120.26	120.80	115.76	332,411
2026-06-19	126.95	126.95	117.50	122.96	117.83	1,007,060
2026-06-18	123.74	132.85	123.15	126.59	121.31	3,954,139
2026-06-17	114.75	120.77	110.00	120.77	115.73	985,604
2026-06-16	105.00	112.06	105.00	109.79	105.21	837,252
2026-06-15	108.00	109.00	104.00	105.85	101.43	634,769
2026-06-12	100.00	104.98	99.010	102.32	98.049	518,911
2026-06-11	97.110	99.600	97.110	98.650	94.532	122,085
2026-06-10	98.520	101.00	98.520	99.120	94.982	91,856
2026-06-09	100.00	102.00	99.010	99.410	95.260	263,419
2026-06-08	97.510	99.970	97.050	98.830	94.704	133,317
2026-06-05	102.99	103.76	99.010	99.850	95.682	304,012
2026-06-04	101.99	103.30	98.650	102.04	97.780	373,435
2026-06-03	103.00	104.01	99.510	100.69	96.487	404,270
2026-06-02	103.38	108.80	101.05	104.09	99.745	1,749,931
2026-06-01	92.980	103.38	91.990	103.38	99.064	1,998,763
2026-05-29	92.990	95.310	91.150	93.980	90.057	261,660
2026-05-25	92.000	92.500	90.780	92.110	88.265	92,637
2026-05-22	91.990	91.990	88.860	89.390	85.658	51,478
2026-05-21	90.000	92.900	90.000	91.070	87.268	98,536
2026-05-20	88.000	89.000	86.910	88.130	84.451	33,888
2026-05-19	87.880	87.880	86.200	86.900	83.272	15,758
2026-05-18	89.490	89.490	86.050	86.430	82.822	68,032
2026-05-15	91.000	91.000	88.350	88.530	84.834	60,477
2026-05-14	92.000	92.940	88.000	90.090	86.329	99,026
2026-05-13	91.990	93.260	91.990	92.080	88.236	32,093
2026-05-12	93.770	94.950	91.320	92.280	88.428	64,494
2026-05-11	92.600	94.800	91.000	93.200	89.309	81,544
2026-05-08	93.010	95.180	92.010	92.880	89.003	169,345
2026-05-07	92.670	98.000	91.000	95.430	91.446	353,737
2026-05-06	87.950	92.950	87.850	91.920	88.083	213,212
2026-05-05	85.400	86.650	84.490	85.730	82.151	48,650
2026-05-04	88.010	92.750	83.990	85.400	81.835	265,741
2026-04-30	89.500	89.500	86.000	87.790	84.125	64,824
2026-04-29	92.470	92.490	89.000	90.420	86.645	100,577
2026-04-28	93.500	93.500	90.560	91.260	87.450	199,118
2026-04-27	99.990	103.75	93.000	94.730	90.776	624,185
2026-04-24	94.510	97.700	93.400	96.880	92.836	140,153
2026-04-23	98.000	98.750	96.280	96.810	92.769	74,356

← NewerPage 2 of 5 · 249 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.