Fecto Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 78.810 | 78.810 | 75.000 | 75.170 | 70.682 | 169,565 |
| 2024-11-14 | 75.400 | 80.000 | 75.400 | 76.470 | 71.905 | 363,928 |
| 2024-11-13 | 76.500 | 76.500 | 72.000 | 75.220 | 70.729 | 353,119 |
| 2024-11-12 | 76.900 | 83.000 | 75.820 | 76.280 | 71.726 | 540,019 |
| 2024-11-11 | 82.980 | 82.980 | 76.000 | 76.890 | 72.299 | 326,232 |
| 2024-11-08 | 85.000 | 87.000 | 78.610 | 81.680 | 76.803 | 543,195 |
| 2024-11-07 | 88.970 | 91.730 | 84.000 | 86.640 | 81.467 | 1,190,607 |
| 2024-11-06 | 83.390 | 83.390 | 76.000 | 83.390 | 78.411 | 1,325,485 |
| 2024-11-05 | 75.810 | 75.810 | 75.810 | 75.810 | 71.284 | 118,963 |
| 2024-11-04 | 68.920 | 68.920 | 68.920 | 68.920 | 64.805 | 250,890 |
| 2024-11-01 | 61.440 | 62.650 | 60.000 | 62.650 | 58.910 | 1,595,628 |
| 2024-10-31 | 56.950 | 56.950 | 54.550 | 56.950 | 53.550 | 747,934 |
| 2024-10-30 | 51.770 | 51.770 | 51.770 | 51.770 | 48.679 | 210,175 |
| 2024-10-29 | 47.060 | 47.060 | 47.060 | 47.060 | 44.250 | 93,858 |
| 2024-10-28 | 45.100 | 46.250 | 42.250 | 42.780 | 40.226 | 178,308 |
| 2024-10-25 | 44.900 | 47.000 | 44.000 | 46.200 | 43.442 | 630,458 |
| 2024-10-24 | 40.700 | 44.770 | 40.000 | 44.680 | 42.013 | 1,022,720 |
| 2024-10-23 | 39.750 | 41.500 | 39.400 | 40.700 | 38.270 | 129,644 |
| 2024-10-22 | 42.000 | 42.500 | 38.950 | 39.240 | 36.897 | 198,500 |
| 2024-10-21 | 42.000 | 43.000 | 40.010 | 41.160 | 38.703 | 581,653 |
| 2024-10-18 | 35.900 | 39.140 | 35.100 | 39.140 | 36.803 | 316,313 |
| 2024-10-17 | 37.190 | 37.190 | 35.500 | 35.580 | 33.456 | 148,819 |
| 2024-10-16 | 36.950 | 37.700 | 36.100 | 36.480 | 34.302 | 155,269 |
| 2024-10-15 | 37.990 | 38.000 | 35.920 | 36.970 | 34.763 | 67,924 |
| 2024-10-14 | 37.950 | 37.950 | 33.200 | 37.310 | 35.083 | 51,981 |
| 2024-10-11 | 40.990 | 41.490 | 36.100 | 36.780 | 34.584 | 152,550 |
| 2024-10-10 | 39.000 | 40.970 | 38.000 | 38.720 | 36.408 | 248,140 |
| 2024-10-09 | 42.210 | 42.210 | 40.200 | 41.280 | 38.816 | 726,553 |
| 2024-10-08 | 38.100 | 38.370 | 38.100 | 38.370 | 36.079 | 78,703 |
| 2024-10-07 | 32.800 | 34.880 | 32.800 | 34.880 | 32.798 | 144,338 |
| 2024-10-04 | 31.510 | 31.710 | 31.410 | 31.710 | 29.817 | 19 |
| 2024-10-03 | 30.110 | 32.400 | 30.110 | 31.710 | 29.817 | 12,180 |
| 2024-10-02 | 32.000 | 32.000 | 30.020 | 31.000 | 29.149 | 3,695 |
| 2024-10-01 | 31.460 | 31.850 | 30.930 | 31.490 | 29.610 | 6,567 |
| 2024-09-30 | 32.350 | 32.400 | 30.000 | 30.460 | 28.641 | 23,920 |
| 2024-09-27 | 32.250 | 32.250 | 29.000 | 30.310 | 28.500 | 22,355 |
| 2024-09-26 | 33.450 | 33.450 | 31.120 | 31.990 | 30.080 | 28,359 |
| 2024-09-25 | 32.650 | 34.000 | 31.500 | 31.530 | 29.648 | 24,871 |
| 2024-09-24 | 31.050 | 31.050 | 31.000 | 31.000 | 29.149 | 2,104 |
| 2024-09-23 | 32.490 | 32.490 | 32.000 | 32.000 | 30.090 | 50,003 |
| 2024-09-20 | 30.500 | 32.700 | 30.500 | 32.000 | 30.090 | 53,933 |
| 2024-09-19 | 32.000 | 32.980 | 31.850 | 32.000 | 30.090 | 58,605 |
| 2024-09-18 | 32.400 | 32.920 | 32.400 | 32.400 | 30.466 | 51,071 |
| 2024-09-16 | 32.400 | 32.400 | 32.000 | 32.400 | 30.466 | 50,200 |
| 2024-09-13 | 33.100 | 33.500 | 32.270 | 32.400 | 30.466 | 64,939 |
| 2024-09-12 | 33.450 | 33.450 | 32.500 | 33.000 | 31.030 | 59,660 |
| 2024-09-11 | 33.900 | 33.900 | 32.500 | 32.500 | 30.560 | 57,522 |
| 2024-09-10 | 33.400 | 33.400 | 32.390 | 32.990 | 31.020 | 50,775 |
| 2024-09-09 | 29.300 | 32.990 | 29.300 | 32.220 | 30.296 | 50,412 |
| 2024-09-06 | 32.100 | 32.220 | 32.100 | 32.220 | 30.296 | 52,050 |
| 2024-09-05 | 32.550 | 33.190 | 32.550 | 32.650 | 30.701 | 57,368 |
| 2024-09-04 | 33.790 | 33.790 | 32.100 | 33.000 | 31.030 | 58,827 |
| 2024-09-03 | 32.000 | 33.180 | 31.900 | 32.850 | 30.889 | 69,921 |
| 2024-09-02 | 32.580 | 32.580 | 31.800 | 31.800 | 29.901 | 9,572 |
| 2024-08-30 | 34.000 | 34.000 | 32.000 | 32.450 | 30.513 | 9,115 |
| 2024-08-29 | 34.250 | 34.250 | 33.200 | 33.630 | 31.622 | 54,988 |
| 2024-08-28 | 33.400 | 33.600 | 33.390 | 33.410 | 31.415 | 53,846 |
| 2024-08-27 | 34.250 | 34.250 | 32.780 | 33.020 | 31.049 | 56,649 |
| 2024-08-26 | 36.000 | 36.000 | 33.030 | 33.270 | 31.284 | 55,102 |
| 2024-08-23 | 35.950 | 35.950 | 34.010 | 34.890 | 32.807 | 57,362 |
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.