Fecto Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 72.000 | 73.980 | 71.850 | 72.030 | 67.730 | 63,619 |
| 2025-05-12 | 70.040 | 70.040 | 70.000 | 70.040 | 65.858 | 33,561 |
| 2025-05-09 | 62.000 | 66.450 | 55.000 | 63.670 | 59.869 | 68,562 |
| 2025-05-08 | 68.000 | 68.990 | 60.800 | 60.810 | 57.179 | 60,385 |
| 2025-05-07 | 65.010 | 69.490 | 64.520 | 67.550 | 63.517 | 37,757 |
| 2025-05-06 | 72.500 | 75.000 | 71.020 | 71.560 | 67.288 | 65,342 |
| 2025-05-05 | 70.020 | 72.450 | 70.020 | 72.050 | 67.748 | 29,984 |
| 2025-05-02 | 71.000 | 71.490 | 69.990 | 70.740 | 66.517 | 18,286 |
| 2025-04-30 | 71.430 | 71.840 | 69.050 | 70.030 | 65.849 | 50,402 |
| 2025-04-29 | 73.980 | 73.980 | 70.000 | 71.430 | 67.165 | 172,520 |
| 2025-04-28 | 81.950 | 82.300 | 73.500 | 74.720 | 70.259 | 105,961 |
| 2025-04-25 | 81.300 | 82.440 | 78.020 | 80.970 | 76.136 | 25,318 |
| 2025-04-24 | 84.100 | 84.100 | 78.500 | 81.980 | 77.086 | 61,979 |
| 2025-04-23 | 86.000 | 86.190 | 84.490 | 84.660 | 79.606 | 39,698 |
| 2025-04-22 | 85.020 | 86.980 | 85.000 | 85.230 | 80.142 | 60,219 |
| 2025-04-21 | 85.890 | 87.640 | 85.000 | 85.950 | 80.819 | 83,560 |
| 2025-04-18 | 85.800 | 86.000 | 84.000 | 84.880 | 79.812 | 85,561 |
| 2025-04-17 | 88.010 | 88.900 | 84.510 | 84.750 | 79.690 | 153,826 |
| 2025-04-16 | 87.030 | 89.200 | 87.030 | 88.070 | 82.812 | 29,862 |
| 2025-04-15 | 86.610 | 89.200 | 86.600 | 88.030 | 82.774 | 39,994 |
| 2025-04-14 | 86.460 | 88.500 | 86.460 | 87.600 | 82.370 | 43,553 |
| 2025-04-11 | 88.120 | 89.890 | 84.010 | 86.460 | 81.298 | 55,213 |
| 2025-04-10 | 89.000 | 90.000 | 88.000 | 89.020 | 83.705 | 69,237 |
| 2025-04-09 | 86.010 | 87.800 | 80.150 | 86.260 | 81.110 | 41,087 |
| 2025-04-08 | 89.500 | 91.500 | 86.500 | 88.620 | 83.329 | 48,811 |
| 2025-04-07 | 91.020 | 95.010 | 85.950 | 88.240 | 82.972 | 97,394 |
| 2025-04-04 | 97.420 | 98.970 | 95.000 | 95.500 | 89.798 | 23,527 |
| 2025-04-03 | 95.030 | 98.980 | 94.900 | 96.750 | 90.974 | 13,444 |
| 2025-03-27 | 97.550 | 98.840 | 95.000 | 95.630 | 89.921 | 19,507 |
| 2025-03-26 | 97.800 | 99.000 | 96.500 | 97.540 | 91.717 | 40,153 |
| 2025-03-25 | 98.980 | 98.980 | 95.100 | 96.560 | 90.795 | 33,056 |
| 2025-03-24 | 97.950 | 102.00 | 96.460 | 98.110 | 92.253 | 94,197 |
| 2025-03-21 | 96.000 | 98.000 | 94.570 | 96.450 | 90.692 | 90,987 |
| 2025-03-20 | 93.000 | 96.280 | 92.750 | 94.250 | 88.623 | 56,215 |
| 2025-03-19 | 92.670 | 93.880 | 92.260 | 92.710 | 87.175 | 32,324 |
| 2025-03-18 | 92.020 | 92.690 | 91.000 | 92.010 | 86.517 | 22,512 |
| 2025-03-17 | 93.000 | 94.440 | 90.000 | 91.220 | 85.774 | 72,760 |
| 2025-03-14 | 95.020 | 96.050 | 92.000 | 92.530 | 87.006 | 80,883 |
| 2025-03-13 | 95.990 | 95.990 | 90.200 | 94.310 | 88.679 | 67,977 |
| 2025-03-12 | 95.910 | 98.000 | 94.500 | 94.780 | 89.121 | 85,950 |
| 2025-03-11 | 98.200 | 98.300 | 95.510 | 95.910 | 90.184 | 42,185 |
| 2025-03-10 | 97.000 | 101.94 | 97.000 | 98.190 | 92.328 | 56,125 |
| 2025-03-07 | 96.000 | 96.800 | 95.000 | 96.520 | 90.757 | 48,175 |
| 2025-03-06 | 96.000 | 97.500 | 95.020 | 95.890 | 90.165 | 58,770 |
| 2025-03-05 | 97.280 | 97.280 | 95.150 | 95.470 | 89.770 | 31,848 |
| 2025-03-04 | 98.000 | 98.000 | 95.000 | 95.830 | 90.109 | 25,333 |
| 2025-03-03 | 98.200 | 98.500 | 97.050 | 97.480 | 91.660 | 3,655 |
| 2025-02-28 | 98.000 | 99.700 | 96.520 | 97.480 | 91.660 | 44,198 |
| 2025-02-27 | 97.280 | 100.00 | 97.060 | 98.500 | 92.619 | 55,057 |
| 2025-02-26 | 99.480 | 100.00 | 97.000 | 97.280 | 91.472 | 62,281 |
| 2025-02-25 | 101.00 | 101.98 | 97.590 | 98.070 | 92.215 | 141,167 |
| 2025-02-24 | 99.000 | 101.44 | 98.000 | 100.34 | 94.349 | 85,234 |
| 2025-02-21 | 107.50 | 107.99 | 99.000 | 100.42 | 94.425 | 255,223 |
| 2025-02-20 | 122.88 | 125.00 | 107.36 | 108.48 | 102.00 | 724,146 |
| 2025-02-19 | 116.01 | 124.50 | 114.50 | 119.29 | 112.17 | 233,557 |
| 2025-02-18 | 112.90 | 117.00 | 107.80 | 116.17 | 109.23 | 239,815 |
| 2025-02-17 | 115.00 | 115.50 | 108.00 | 109.48 | 102.94 | 184,094 |
| 2025-02-14 | 106.50 | 116.26 | 106.05 | 115.18 | 108.30 | 613,453 |
| 2025-02-13 | 105.60 | 106.00 | 103.15 | 105.69 | 99.380 | 28,794 |
| 2025-02-12 | 104.01 | 106.00 | 104.00 | 105.50 | 99.201 | 18,923 |
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.