Fecto Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 139.79 | 139.90 | 138.06 | 138.74 | 132.95 | 197,857 |
| 2026-01-23 | 139.91 | 141.00 | 137.75 | 138.24 | 132.47 | 269,251 |
| 2026-01-22 | 140.50 | 143.92 | 139.50 | 139.91 | 134.07 | 327,223 |
| 2026-01-21 | 145.00 | 145.70 | 140.00 | 140.50 | 134.63 | 440,710 |
| 2026-01-20 | 145.78 | 145.79 | 144.01 | 144.56 | 138.53 | 176,946 |
| 2026-01-19 | 144.05 | 147.71 | 144.00 | 144.80 | 138.76 | 211,857 |
| 2026-01-16 | 142.02 | 146.98 | 142.01 | 143.86 | 137.85 | 545,565 |
| 2026-01-15 | 147.00 | 147.50 | 141.00 | 142.02 | 136.09 | 217,680 |
| 2026-01-14 | 148.77 | 148.77 | 145.70 | 146.13 | 140.03 | 189,383 |
| 2026-01-13 | 146.50 | 149.48 | 146.25 | 147.20 | 141.06 | 264,021 |
| 2026-01-12 | 149.75 | 150.00 | 145.05 | 146.22 | 140.12 | 420,074 |
| 2026-01-09 | 150.55 | 152.50 | 148.00 | 150.00 | 143.74 | 158,090 |
| 2026-01-08 | 157.50 | 158.50 | 150.50 | 151.74 | 145.41 | 577,754 |
| 2026-01-07 | 146.52 | 159.98 | 145.55 | 155.95 | 149.44 | 2,112,995 |
| 2026-01-06 | 148.00 | 148.30 | 146.00 | 146.52 | 140.40 | 464,886 |
| 2026-01-05 | 150.50 | 150.50 | 147.50 | 147.88 | 141.71 | 408,937 |
| 2026-01-02 | 149.00 | 152.80 | 148.20 | 149.45 | 143.21 | 233,727 |
| 2026-01-01 | 148.00 | 152.90 | 146.01 | 149.56 | 143.32 | 219,655 |
| 2025-12-31 | 150.78 | 153.00 | 147.00 | 148.19 | 142.00 | 187,770 |
| 2025-12-30 | 151.00 | 153.17 | 149.20 | 150.78 | 144.49 | 153,613 |
| 2025-12-29 | 152.11 | 153.98 | 149.01 | 150.17 | 143.90 | 228,846 |
| 2025-12-26 | 150.79 | 154.01 | 150.79 | 151.84 | 145.50 | 166,831 |
| 2025-12-24 | 154.79 | 154.79 | 150.00 | 150.83 | 144.53 | 286,247 |
| 2025-12-23 | 157.07 | 158.85 | 152.00 | 153.30 | 146.90 | 335,473 |
| 2025-12-22 | 159.96 | 163.50 | 155.00 | 158.21 | 151.61 | 385,898 |
| 2025-12-19 | 159.80 | 166.00 | 154.04 | 159.96 | 153.28 | 2,198,042 |
| 2025-12-18 | 161.90 | 164.50 | 157.20 | 158.11 | 151.51 | 874,632 |
| 2025-12-17 | 151.00 | 164.48 | 145.20 | 160.68 | 153.97 | 3,225,437 |
| 2025-12-16 | 169.99 | 170.00 | 156.20 | 156.20 | 149.68 | 4,074,060 |
| 2025-12-15 | 165.00 | 176.58 | 162.51 | 173.55 | 166.31 | 5,583,166 |
| 2025-12-12 | 146.50 | 160.53 | 145.16 | 160.53 | 153.83 | 2,814,998 |
| 2025-12-11 | 148.47 | 149.69 | 144.01 | 145.94 | 139.85 | 354,427 |
| 2025-12-10 | 148.52 | 152.74 | 147.25 | 147.53 | 141.37 | 786,795 |
| 2025-12-09 | 148.00 | 154.50 | 147.00 | 148.91 | 142.69 | 1,029,015 |
| 2025-12-08 | 151.90 | 151.90 | 141.20 | 147.44 | 141.29 | 419,819 |
| 2025-12-05 | 152.00 | 155.00 | 151.01 | 151.51 | 145.19 | 460,257 |
| 2025-12-04 | 153.00 | 153.50 | 147.99 | 149.86 | 143.60 | 486,646 |
| 2025-12-03 | 161.50 | 161.70 | 150.89 | 151.54 | 145.21 | 1,407,032 |
| 2025-12-02 | 159.49 | 166.50 | 155.50 | 159.98 | 153.30 | 2,221,382 |
| 2025-12-01 | 144.90 | 155.34 | 143.00 | 155.34 | 148.86 | 1,956,649 |
| 2025-11-28 | 146.00 | 147.44 | 140.10 | 141.22 | 135.32 | 894,025 |
| 2025-11-27 | 138.00 | 147.55 | 126.30 | 144.34 | 138.31 | 4,914,709 |
| 2025-11-26 | 155.00 | 155.90 | 140.17 | 140.17 | 134.32 | 1,669,363 |
| 2025-11-25 | 162.00 | 163.77 | 155.00 | 155.74 | 149.24 | 939,674 |
| 2025-11-24 | 158.25 | 165.00 | 158.25 | 160.80 | 154.09 | 1,134,265 |
| 2025-11-21 | 167.00 | 167.00 | 156.84 | 158.19 | 151.59 | 940,675 |
| 2025-11-20 | 164.99 | 173.22 | 161.10 | 167.39 | 160.40 | 1,831,291 |
| 2025-11-19 | 164.98 | 170.01 | 155.01 | 163.94 | 157.10 | 3,267,814 |
| 2025-11-18 | 195.00 | 195.75 | 171.16 | 171.16 | 164.01 | 4,342,731 |
| 2025-11-17 | 178.10 | 190.18 | 178.10 | 190.18 | 182.24 | 3,605,166 |
| 2025-11-14 | 178.00 | 181.99 | 167.55 | 172.89 | 165.67 | 2,079,175 |
| 2025-11-13 | 186.00 | 191.00 | 175.11 | 177.82 | 170.40 | 4,711,563 |
| 2025-11-12 | 160.00 | 176.34 | 154.01 | 176.34 | 168.98 | 3,619,435 |
| 2025-11-11 | 179.75 | 185.22 | 159.43 | 160.31 | 153.62 | 3,771,504 |
| 2025-11-10 | 164.00 | 177.14 | 164.00 | 177.14 | 169.75 | 2,747,689 |
| 2025-11-07 | 149.60 | 161.04 | 144.00 | 161.04 | 154.32 | 4,266,830 |
| 2025-11-06 | 136.00 | 146.40 | 136.00 | 146.40 | 140.29 | 2,919,903 |
| 2025-11-05 | 134.00 | 138.88 | 130.70 | 133.09 | 127.53 | 1,449,902 |
| 2025-11-04 | 139.89 | 144.39 | 134.00 | 135.16 | 129.52 | 2,815,981 |
| 2025-11-03 | 134.99 | 139.84 | 133.00 | 139.84 | 134.00 | 2,277,293 |
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.