Fecto Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	98.000	98.750	96.280	96.810	92.769	74,356
2026-04-22	98.980	101.45	97.150	98.760	94.637	207,875
2026-04-21	100.40	102.93	99.100	100.66	96.458	338,627
2026-04-20	99.010	101.75	95.010	98.390	94.283	538,310
2026-04-17	96.490	103.00	95.200	102.46	98.183	608,337
2026-04-16	97.500	98.500	94.100	96.040	92.031	145,142
2026-04-15	102.00	102.00	95.110	96.330	92.309	582,523
2026-04-14	91.000	94.000	89.500	93.750	89.836	285,376
2026-04-13	90.990	90.990	87.100	87.980	84.307	283,791
2026-04-10	94.100	97.490	94.100	95.450	91.465	629,351
2026-04-09	95.750	97.980	91.100	94.090	90.162	1,065,991
2026-04-08	94.340	94.340	91.100	94.340	90.402	449,434
2026-04-07	82.890	87.200	81.510	85.760	82.180	274,822
2026-04-06	81.380	84.490	77.770	83.200	79.727	234,990
2026-04-03	78.000	82.000	77.050	80.510	77.149	128,893
2026-04-02	78.980	80.990	75.110	79.580	76.258	321,158
2026-04-01	79.450	83.000	78.300	81.340	77.945	657,433
2026-03-31	74.950	80.800	72.000	76.810	73.604	1,057,730
2026-03-30	83.950	83.950	73.980	74.010	70.921	567,423
2026-03-27	88.250	89.000	81.750	82.200	78.769	292,103
2026-03-26	87.010	91.800	85.900	86.310	82.707	107,668
2026-03-25	85.710	91.400	83.500	90.200	86.435	440,439
2026-03-24	93.000	93.000	84.700	85.500	81.931	398,161
2026-03-19	91.510	92.000	87.990	88.930	85.218	216,138
2026-03-18	90.790	95.750	90.110	92.860	88.984	169,459
2026-03-17	89.010	92.840	89.000	90.790	87.000	51,504
2026-03-16	93.070	94.950	88.000	88.920	85.208	90,812
2026-03-13	92.740	94.000	91.000	93.070	89.185	48,370
2026-03-12	90.000	94.500	90.000	92.740	88.869	63,981
2026-03-11	94.990	96.000	91.700	94.250	90.316	131,136
2026-03-10	94.510	98.040	94.050	94.830	90.871	219,624
2026-03-09	96.000	97.000	91.470	91.470	87.652	117,333
2026-03-06	106.56	106.56	98.000	101.63	97.388	195,759
2026-03-05	104.01	109.00	103.00	106.20	101.77	224,378
2026-03-04	104.12	111.00	99.000	103.75	99.419	591,828
2026-03-03	90.010	102.11	90.010	101.49	97.253	210,976
2026-03-02	89.800	94.000	89.800	92.830	88.955	343,069
2026-02-27	101.95	102.89	97.000	99.780	95.615	148,914
2026-02-26	96.980	104.50	91.000	103.27	98.959	339,931
2026-02-25	99.800	101.99	94.500	96.840	92.797	269,913
2026-02-24	106.00	106.00	97.000	99.950	95.778	335,540
2026-02-23	111.44	114.94	103.00	104.06	99.716	315,015
2026-02-20	112.90	114.00	105.25	109.49	104.92	1,315,301
2026-02-19	132.44	132.44	116.94	116.94	112.06	665,003
2026-02-18	132.00	134.00	129.44	129.93	124.51	614,444
2026-02-17	142.65	152.50	127.93	131.23	125.75	1,525,150
2026-02-16	150.50	150.50	137.50	142.14	136.21	159,822
2026-02-13	148.94	150.95	145.00	148.66	142.45	82,768
2026-02-12	151.99	153.00	146.00	147.74	141.57	188,620
2026-02-11	146.70	158.00	145.76	149.57	143.33	445,923
2026-02-10	149.98	149.99	145.20	145.70	139.62	128,322
2026-02-09	149.43	151.98	147.00	148.12	141.94	96,094
2026-02-06	154.90	154.92	148.05	149.43	143.19	243,523
2026-02-04	163.98	168.00	153.66	154.22	147.78	1,134,224
2026-02-03	150.00	161.18	147.50	161.18	154.45	1,498,403
2026-02-02	148.00	148.98	145.00	146.53	140.41	79,363
2026-01-30	150.86	157.50	148.11	149.92	143.66	464,227
2026-01-29	163.52	163.52	141.41	150.86	144.56	3,164,528
2026-01-28	136.00	148.65	134.15	148.65	142.44	1,100,089
2026-01-27	137.30	139.00	134.00	135.14	129.50	184,101

← NewerPage 3 of 5 · 250 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.