Fecto Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 104.99 | 106.00 | 103.00 | 105.33 | 99.042 | 26,894 |
| 2025-02-10 | 107.99 | 107.99 | 102.23 | 103.27 | 97.104 | 8,318 |
| 2025-02-07 | 105.98 | 106.00 | 103.70 | 104.88 | 98.618 | 21,860 |
| 2025-02-06 | 104.41 | 106.00 | 103.10 | 103.22 | 97.057 | 12,713 |
| 2025-02-04 | 107.00 | 107.00 | 104.00 | 104.36 | 98.129 | 25,552 |
| 2025-02-03 | 108.00 | 108.50 | 105.35 | 106.74 | 100.37 | 45,398 |
| 2025-01-31 | 102.50 | 108.00 | 102.50 | 104.54 | 98.299 | 54,737 |
| 2025-01-30 | 99.990 | 104.74 | 99.000 | 102.60 | 96.474 | 98,613 |
| 2025-01-29 | 102.00 | 105.00 | 100.00 | 100.42 | 94.425 | 48,629 |
| 2025-01-28 | 103.11 | 105.98 | 102.00 | 102.25 | 96.145 | 29,330 |
| 2025-01-27 | 103.25 | 106.45 | 102.00 | 102.96 | 96.813 | 40,373 |
| 2025-01-24 | 105.79 | 107.00 | 104.10 | 104.86 | 98.600 | 63,093 |
| 2025-01-23 | 119.00 | 120.20 | 105.20 | 105.87 | 99.549 | 310,200 |
| 2025-01-22 | 104.98 | 116.40 | 103.32 | 116.40 | 109.45 | 387,237 |
| 2025-01-21 | 103.00 | 109.80 | 102.50 | 105.82 | 99.502 | 55,273 |
| 2025-01-20 | 104.54 | 105.07 | 102.50 | 103.06 | 96.907 | 45,997 |
| 2025-01-17 | 103.85 | 104.98 | 100.75 | 102.24 | 96.136 | 104,336 |
| 2025-01-16 | 106.00 | 106.00 | 101.00 | 102.14 | 96.042 | 55,214 |
| 2025-01-15 | 103.99 | 105.98 | 102.02 | 102.75 | 96.616 | 29,100 |
| 2025-01-14 | 104.88 | 106.95 | 97.250 | 102.51 | 96.390 | 63,940 |
| 2025-01-13 | 105.00 | 114.90 | 94.030 | 103.16 | 97.001 | 393,604 |
| 2025-01-10 | 102.00 | 106.90 | 102.00 | 104.48 | 98.242 | 61,718 |
| 2025-01-09 | 110.00 | 110.00 | 103.01 | 104.24 | 98.017 | 33,291 |
| 2025-01-08 | 108.00 | 113.50 | 106.02 | 106.89 | 100.51 | 54,990 |
| 2025-01-07 | 108.55 | 109.00 | 102.00 | 104.86 | 98.600 | 55,560 |
| 2025-01-06 | 111.50 | 115.90 | 108.00 | 108.41 | 101.94 | 60,110 |
| 2025-01-03 | 112.00 | 119.50 | 106.05 | 112.07 | 105.38 | 58,660 |
| 2025-01-02 | 116.00 | 116.00 | 112.00 | 112.64 | 105.92 | 56,258 |
| 2025-01-01 | 114.55 | 117.50 | 111.03 | 115.57 | 108.67 | 96,964 |
| 2024-12-31 | 118.48 | 118.48 | 114.80 | 114.97 | 108.11 | 42,788 |
| 2024-12-30 | 118.00 | 122.43 | 114.37 | 117.92 | 110.88 | 142,968 |
| 2024-12-27 | 105.00 | 113.92 | 104.50 | 113.92 | 107.12 | 101,192 |
| 2024-12-26 | 103.01 | 107.00 | 101.00 | 103.56 | 97.377 | 59,431 |
| 2024-12-24 | 114.90 | 114.90 | 105.10 | 108.18 | 101.72 | 64,235 |
| 2024-12-23 | 115.50 | 115.50 | 110.00 | 112.48 | 105.76 | 84,844 |
| 2024-12-20 | 114.00 | 114.00 | 106.25 | 109.26 | 102.74 | 58,257 |
| 2024-12-19 | 113.00 | 117.87 | 107.00 | 109.63 | 103.08 | 89,902 |
| 2024-12-18 | 119.00 | 123.00 | 113.01 | 114.75 | 107.90 | 109,935 |
| 2024-12-17 | 122.00 | 122.00 | 114.00 | 116.14 | 109.21 | 157,308 |
| 2024-12-16 | 125.01 | 132.52 | 117.51 | 121.48 | 114.23 | 378,131 |
| 2024-12-13 | 116.48 | 120.47 | 115.00 | 120.47 | 113.28 | 435,360 |
| 2024-12-12 | 96.200 | 109.52 | 94.000 | 109.52 | 102.98 | 275,192 |
| 2024-12-11 | 98.250 | 100.80 | 97.910 | 99.560 | 93.616 | 91,811 |
| 2024-12-10 | 101.11 | 103.45 | 97.300 | 97.970 | 92.121 | 221,941 |
| 2024-12-09 | 104.50 | 104.50 | 99.100 | 101.08 | 95.045 | 252,399 |
| 2024-12-06 | 100.81 | 109.00 | 100.00 | 101.28 | 95.233 | 425,875 |
| 2024-12-05 | 107.48 | 108.88 | 99.500 | 100.81 | 94.791 | 676,650 |
| 2024-12-04 | 103.58 | 103.58 | 98.000 | 103.58 | 97.396 | 388,439 |
| 2024-12-03 | 94.160 | 94.160 | 94.160 | 94.160 | 88.538 | 145,658 |
| 2024-12-02 | 79.500 | 85.600 | 79.440 | 85.600 | 80.489 | 221,217 |
| 2024-11-29 | 81.000 | 81.000 | 77.220 | 77.820 | 73.174 | 113,189 |
| 2024-11-28 | 81.000 | 82.980 | 78.000 | 79.650 | 74.895 | 338,592 |
| 2024-11-27 | 73.090 | 79.890 | 73.090 | 79.610 | 74.857 | 310,076 |
| 2024-11-26 | 75.000 | 75.900 | 71.390 | 72.630 | 68.294 | 238,691 |
| 2024-11-25 | 75.100 | 76.350 | 74.100 | 75.060 | 70.579 | 95,410 |
| 2024-11-22 | 75.050 | 76.800 | 75.000 | 75.090 | 70.607 | 127,747 |
| 2024-11-21 | 77.360 | 78.000 | 75.200 | 75.890 | 71.359 | 139,002 |
| 2024-11-20 | 79.980 | 82.000 | 76.050 | 77.360 | 72.741 | 168,152 |
| 2024-11-19 | 75.500 | 82.980 | 73.010 | 79.000 | 74.283 | 382,705 |
| 2024-11-18 | 75.100 | 77.100 | 74.500 | 75.610 | 71.096 | 234,446 |
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.