Fecto Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 118.00 | 127.13 | 115.70 | 127.13 | 121.82 | 1,620,460 |
| 2025-10-30 | 122.88 | 122.88 | 115.01 | 115.57 | 110.75 | 253,094 |
| 2025-10-29 | 121.00 | 125.17 | 117.02 | 119.25 | 114.27 | 932,605 |
| 2025-10-28 | 110.00 | 119.14 | 109.90 | 118.38 | 113.44 | 2,395,187 |
| 2025-10-27 | 98.560 | 108.42 | 98.560 | 108.31 | 103.79 | 1,063,945 |
| 2025-10-24 | 99.760 | 99.760 | 97.590 | 98.560 | 94.446 | 38,604 |
| 2025-10-23 | 102.87 | 102.87 | 98.990 | 99.750 | 95.586 | 41,997 |
| 2025-10-22 | 102.99 | 102.99 | 102.50 | 102.87 | 98.576 | 47,630 |
| 2025-10-21 | 104.51 | 107.49 | 102.55 | 102.99 | 98.691 | 27,608 |
| 2025-10-20 | 104.00 | 104.50 | 102.66 | 103.47 | 99.151 | 20,895 |
| 2025-10-17 | 104.10 | 105.99 | 103.60 | 104.31 | 99.956 | 39,596 |
| 2025-10-16 | 106.51 | 107.00 | 104.03 | 104.40 | 100.04 | 17,144 |
| 2025-10-15 | 106.01 | 107.50 | 104.72 | 106.30 | 101.86 | 24,075 |
| 2025-10-14 | 105.00 | 109.00 | 102.00 | 106.72 | 100.35 | 69,131 |
| 2025-10-13 | 107.00 | 107.25 | 101.30 | 102.70 | 96.569 | 83,760 |
| 2025-10-10 | 107.11 | 109.01 | 105.86 | 107.26 | 100.86 | 63,162 |
| 2025-10-09 | 109.00 | 109.00 | 107.00 | 107.49 | 101.07 | 43,467 |
| 2025-10-08 | 110.10 | 110.99 | 106.55 | 107.06 | 100.67 | 66,509 |
| 2025-10-07 | 108.27 | 111.25 | 107.40 | 110.07 | 103.50 | 110,962 |
| 2025-10-06 | 108.82 | 108.82 | 106.20 | 108.27 | 101.81 | 104,197 |
| 2025-10-03 | 106.18 | 109.75 | 106.15 | 108.82 | 102.32 | 79,335 |
| 2025-10-02 | 109.00 | 109.70 | 105.00 | 106.10 | 99.766 | 93,188 |
| 2025-10-01 | 109.69 | 115.00 | 107.00 | 108.50 | 102.02 | 100,252 |
| 2025-09-30 | 108.12 | 110.99 | 105.00 | 108.72 | 102.23 | 195,977 |
| 2025-09-29 | 113.00 | 114.05 | 107.50 | 108.12 | 101.66 | 239,140 |
| 2025-09-26 | 118.00 | 118.00 | 113.07 | 113.49 | 106.71 | 477,821 |
| 2025-09-25 | 118.25 | 126.75 | 115.16 | 117.05 | 110.06 | 1,342,333 |
| 2025-09-24 | 117.30 | 121.00 | 115.01 | 117.85 | 110.81 | 350,537 |
| 2025-09-23 | 121.00 | 122.00 | 115.01 | 117.26 | 110.26 | 190,741 |
| 2025-09-22 | 122.00 | 127.52 | 105.70 | 118.49 | 111.42 | 1,458,323 |
| 2025-09-19 | 109.97 | 115.93 | 109.97 | 115.93 | 109.01 | 270,005 |
| 2025-09-18 | 96.000 | 105.39 | 96.000 | 105.39 | 99.098 | 402,890 |
| 2025-09-17 | 95.020 | 96.800 | 95.010 | 95.810 | 90.090 | 17,855 |
| 2025-09-16 | 96.000 | 96.500 | 94.500 | 96.090 | 90.353 | 60,942 |
| 2025-09-15 | 95.000 | 96.000 | 93.600 | 94.830 | 89.168 | 47,638 |
| 2025-09-12 | 94.700 | 95.960 | 92.300 | 95.420 | 89.723 | 61,341 |
| 2025-09-11 | 94.000 | 95.300 | 93.100 | 94.350 | 88.717 | 58,478 |
| 2025-09-10 | 94.200 | 95.500 | 93.000 | 94.710 | 89.056 | 59,007 |
| 2025-09-09 | 93.770 | 96.500 | 92.130 | 95.200 | 89.516 | 170,801 |
| 2025-09-08 | 93.500 | 96.000 | 93.500 | 93.770 | 88.172 | 127,663 |
| 2025-09-05 | 92.510 | 95.100 | 91.600 | 93.380 | 87.805 | 73,379 |
| 2025-09-04 | 91.000 | 93.990 | 90.510 | 92.500 | 86.978 | 109,175 |
| 2025-09-03 | 91.500 | 93.890 | 90.170 | 90.780 | 85.360 | 115,583 |
| 2025-09-02 | 96.000 | 96.000 | 90.000 | 92.020 | 86.526 | 75,199 |
| 2025-09-01 | 94.700 | 95.500 | 93.190 | 93.790 | 88.190 | 141,397 |
| 2025-08-29 | 89.000 | 94.980 | 86.500 | 93.170 | 87.607 | 136,718 |
| 2025-08-28 | 89.500 | 90.000 | 83.010 | 88.350 | 83.075 | 31,849 |
| 2025-08-27 | 90.870 | 91.000 | 89.500 | 89.750 | 84.392 | 24,710 |
| 2025-08-26 | 90.990 | 91.000 | 89.000 | 89.800 | 84.439 | 51,401 |
| 2025-08-25 | 91.000 | 92.000 | 90.100 | 90.280 | 84.890 | 32,328 |
| 2025-08-22 | 92.750 | 92.900 | 90.500 | 90.990 | 85.558 | 46,886 |
| 2025-08-21 | 95.500 | 95.750 | 89.900 | 91.690 | 86.216 | 115,436 |
| 2025-08-20 | 95.010 | 98.490 | 95.010 | 95.220 | 89.535 | 232,196 |
| 2025-08-19 | 89.000 | 95.800 | 89.000 | 93.770 | 88.172 | 288,539 |
| 2025-08-18 | 86.620 | 89.000 | 86.620 | 87.990 | 82.737 | 92,162 |
| 2025-08-15 | 86.000 | 87.000 | 85.800 | 86.620 | 81.449 | 17,625 |
| 2025-08-13 | 85.790 | 87.000 | 85.790 | 85.800 | 80.678 | 31,892 |
| 2025-08-12 | 87.000 | 87.900 | 85.000 | 85.790 | 80.668 | 69,029 |
| 2025-08-11 | 84.100 | 89.750 | 84.100 | 86.580 | 81.411 | 93,939 |
| 2025-08-08 | 85.000 | 85.040 | 83.810 | 84.610 | 79.559 | 17,376 |
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.