Fecto Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 84.000 | 85.100 | 83.200 | 85.040 | 79.963 | 45,543 |
| 2025-08-06 | 84.900 | 85.470 | 83.000 | 83.270 | 78.299 | 68,196 |
| 2025-08-05 | 85.990 | 86.000 | 84.000 | 84.340 | 79.305 | 26,740 |
| 2025-08-04 | 84.000 | 85.890 | 83.070 | 84.550 | 79.502 | 41,410 |
| 2025-08-01 | 85.120 | 85.500 | 83.000 | 84.010 | 78.994 | 32,656 |
| 2025-07-31 | 84.990 | 87.000 | 84.990 | 85.120 | 80.038 | 14,078 |
| 2025-07-30 | 85.000 | 86.990 | 83.510 | 84.920 | 79.850 | 23,525 |
| 2025-07-29 | 87.000 | 87.400 | 85.750 | 86.600 | 81.430 | 19,993 |
| 2025-07-28 | 87.000 | 87.490 | 86.730 | 86.780 | 81.599 | 36,701 |
| 2025-07-25 | 87.000 | 87.700 | 86.000 | 86.730 | 81.552 | 31,681 |
| 2025-07-24 | 87.100 | 87.970 | 86.000 | 87.090 | 81.890 | 48,641 |
| 2025-07-23 | 88.000 | 88.500 | 86.500 | 87.000 | 81.806 | 21,647 |
| 2025-07-22 | 86.000 | 88.000 | 86.000 | 87.780 | 82.539 | 20,451 |
| 2025-07-21 | 88.000 | 88.500 | 86.000 | 86.270 | 81.119 | 62,460 |
| 2025-07-18 | 89.500 | 90.500 | 86.800 | 88.300 | 83.028 | 145,718 |
| 2025-07-17 | 90.890 | 90.980 | 89.000 | 89.930 | 84.561 | 58,767 |
| 2025-07-16 | 88.700 | 89.900 | 88.210 | 89.690 | 84.335 | 50,351 |
| 2025-07-15 | 91.240 | 91.240 | 88.300 | 88.720 | 83.423 | 54,052 |
| 2025-07-14 | 90.900 | 93.500 | 90.000 | 90.960 | 85.529 | 156,481 |
| 2025-07-11 | 89.490 | 91.800 | 87.000 | 89.840 | 84.476 | 127,420 |
| 2025-07-10 | 89.490 | 89.900 | 87.000 | 89.190 | 83.865 | 64,399 |
| 2025-07-09 | 87.000 | 92.450 | 87.000 | 89.490 | 84.147 | 184,213 |
| 2025-07-08 | 88.110 | 88.880 | 80.260 | 87.410 | 82.191 | 69,662 |
| 2025-07-07 | 89.000 | 89.800 | 83.000 | 88.650 | 83.357 | 101,739 |
| 2025-07-04 | 90.000 | 90.900 | 87.030 | 88.350 | 83.075 | 120,820 |
| 2025-07-03 | 92.500 | 92.500 | 88.520 | 90.500 | 85.097 | 56,697 |
| 2025-07-02 | 91.500 | 92.900 | 88.500 | 91.270 | 85.821 | 224,780 |
| 2025-07-01 | 93.890 | 95.000 | 91.100 | 91.430 | 85.971 | 81,903 |
| 2025-06-30 | 89.980 | 95.000 | 88.000 | 92.910 | 87.363 | 342,325 |
| 2025-06-27 | 89.050 | 91.700 | 87.760 | 88.250 | 82.981 | 238,136 |
| 2025-06-26 | 91.990 | 92.480 | 88.510 | 88.810 | 83.508 | 67,338 |
| 2025-06-25 | 91.300 | 93.550 | 87.720 | 91.530 | 86.065 | 297,630 |
| 2025-06-24 | 90.000 | 92.900 | 88.000 | 91.070 | 85.633 | 306,188 |
| 2025-06-23 | 91.200 | 92.000 | 83.980 | 84.560 | 79.512 | 349,811 |
| 2025-06-20 | 87.000 | 94.080 | 86.200 | 93.310 | 87.739 | 679,955 |
| 2025-06-19 | 92.800 | 97.000 | 84.000 | 85.530 | 80.424 | 509,496 |
| 2025-06-18 | 88.000 | 92.940 | 88.000 | 92.180 | 86.677 | 1,446,110 |
| 2025-06-17 | 76.810 | 84.490 | 76.810 | 84.490 | 79.446 | 207,358 |
| 2025-06-16 | 72.630 | 79.400 | 72.020 | 76.810 | 72.224 | 269,270 |
| 2025-06-13 | 73.020 | 73.990 | 71.010 | 72.630 | 68.294 | 124,794 |
| 2025-06-12 | 73.000 | 77.640 | 73.000 | 74.130 | 69.704 | 325,541 |
| 2025-06-11 | 71.500 | 73.000 | 70.010 | 72.030 | 67.730 | 138,518 |
| 2025-06-10 | 69.510 | 71.350 | 69.500 | 69.990 | 65.811 | 135,717 |
| 2025-06-05 | 69.400 | 69.500 | 68.700 | 69.030 | 64.909 | 57,520 |
| 2025-06-04 | 70.500 | 70.500 | 67.500 | 68.620 | 64.523 | 119,150 |
| 2025-06-03 | 70.480 | 70.480 | 69.510 | 70.240 | 66.046 | 36,265 |
| 2025-06-02 | 70.980 | 72.000 | 69.450 | 69.750 | 65.586 | 99,982 |
| 2025-05-30 | 69.110 | 70.950 | 67.110 | 69.800 | 65.633 | 30,477 |
| 2025-05-29 | 70.410 | 70.460 | 69.000 | 69.440 | 65.294 | 55,559 |
| 2025-05-27 | 67.000 | 73.250 | 67.000 | 69.970 | 65.793 | 98,268 |
| 2025-05-26 | 72.070 | 72.070 | 66.500 | 66.780 | 62.793 | 166,992 |
| 2025-05-23 | 71.070 | 72.010 | 71.070 | 71.990 | 67.692 | 14,350 |
| 2025-05-22 | 72.980 | 72.980 | 66.100 | 71.800 | 67.513 | 35,593 |
| 2025-05-21 | 72.990 | 73.420 | 72.020 | 72.700 | 68.360 | 21,081 |
| 2025-05-20 | 72.800 | 73.940 | 72.000 | 72.100 | 67.795 | 25,204 |
| 2025-05-19 | 72.990 | 73.990 | 72.070 | 72.960 | 68.604 | 56,297 |
| 2025-05-16 | 74.490 | 74.850 | 72.010 | 72.310 | 67.993 | 21,792 |
| 2025-05-15 | 73.010 | 74.480 | 72.000 | 73.940 | 69.526 | 56,482 |
| 2025-05-14 | 73.000 | 76.000 | 72.200 | 73.650 | 69.253 | 129,378 |
| 2025-05-13 | 72.000 | 73.980 | 71.850 | 72.030 | 67.730 | 63,619 |
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.