Fecto Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 90.010 | 90.970 | 90.000 | 90.110 | 90.110 | 12,916 |
| 2026-10-19 | 91.730 | 91.850 | 90.100 | 90.620 | 90.620 | 21,834 |
| 2026-10-16 | 92.200 | 92.590 | 91.500 | 91.860 | 91.860 | 38,704 |
| 2026-10-15 | 94.940 | 94.940 | 92.150 | 92.370 | 92.370 | 80,596 |
| 2026-10-14 | 93.890 | 97.000 | 93.400 | 95.820 | 91.820 | 106,034 |
| 2026-10-13 | 92.910 | 94.450 | 92.700 | 94.250 | 90.316 | 45,784 |
| 2026-10-12 | 92.780 | 93.340 | 92.300 | 92.900 | 89.022 | 23,209 |
| 2026-10-09 | 92.770 | 93.900 | 92.610 | 93.330 | 89.434 | 13,879 |
| 2026-10-08 | 92.980 | 93.980 | 92.250 | 92.810 | 88.936 | 25,479 |
| 2026-10-07 | 92.110 | 93.000 | 91.010 | 92.210 | 88.361 | 16,805 |
| 2026-10-06 | 91.000 | 92.500 | 90.000 | 92.110 | 88.265 | 26,452 |
| 2026-10-05 | 92.300 | 92.300 | 90.000 | 90.460 | 86.684 | 33,005 |
| 2026-10-02 | 93.190 | 93.490 | 91.700 | 92.300 | 88.447 | 39,621 |
| 2026-10-01 | 93.000 | 94.680 | 92.450 | 92.950 | 89.070 | 81,999 |
| 2026-09-30 | 95.010 | 96.250 | 94.190 | 94.560 | 90.613 | 45,710 |
| 2026-09-29 | 94.840 | 94.850 | 94.000 | 94.440 | 90.498 | 24,857 |
| 2026-09-28 | 93.500 | 94.890 | 93.500 | 94.120 | 90.191 | 25,445 |
| 2026-09-25 | 94.500 | 95.250 | 93.870 | 94.500 | 90.555 | 53,461 |
| 2026-09-24 | 96.750 | 97.500 | 93.430 | 94.470 | 90.526 | 89,403 |
| 2026-09-23 | 97.200 | 98.240 | 96.000 | 96.810 | 92.769 | 127,815 |
| 2026-09-22 | 96.350 | 96.700 | 94.750 | 96.080 | 92.069 | 188,289 |
| 2026-09-21 | 95.790 | 96.700 | 94.400 | 95.610 | 91.619 | 170,234 |
| 2026-09-18 | 94.550 | 95.980 | 94.000 | 95.290 | 91.312 | 104,742 |
| 2026-09-17 | 93.940 | 96.000 | 93.000 | 93.810 | 89.894 | 96,785 |
| 2026-09-16 | 93.690 | 94.900 | 93.000 | 93.150 | 89.262 | 50,666 |
| 2026-09-15 | 95.000 | 96.880 | 93.000 | 93.690 | 89.779 | 88,294 |
| 2026-09-14 | 97.000 | 97.000 | 93.000 | 93.700 | 89.789 | 75,558 |
| 2026-09-11 | 91.320 | 99.860 | 91.320 | 97.770 | 93.689 | 175,939 |
| 2026-09-10 | 102.00 | 103.64 | 96.520 | 97.160 | 93.104 | 228,210 |
| 2026-09-09 | 103.20 | 104.24 | 102.50 | 102.73 | 98.442 | 51,000 |
| 2026-09-08 | 105.99 | 105.99 | 101.87 | 103.28 | 98.969 | 109,159 |
| 2026-09-07 | 103.95 | 110.00 | 103.00 | 104.55 | 100.19 | 217,071 |
| 2026-09-04 | 104.65 | 104.65 | 102.01 | 103.81 | 99.477 | 65,178 |
| 2026-09-03 | 104.99 | 106.25 | 103.00 | 103.34 | 99.026 | 78,692 |
| 2026-09-02 | 106.00 | 106.00 | 103.00 | 103.95 | 99.611 | 62,048 |
| 2026-09-01 | 107.54 | 109.00 | 106.00 | 106.10 | 101.67 | 54,521 |
| 2026-08-31 | 108.39 | 108.39 | 106.00 | 106.55 | 102.10 | 67,083 |
| 2026-08-28 | 108.33 | 108.33 | 106.02 | 106.91 | 102.45 | 63,551 |
| 2026-08-27 | 109.65 | 110.49 | 108.01 | 108.33 | 103.81 | 118,329 |
| 2026-08-25 | 109.47 | 109.47 | 107.01 | 108.22 | 103.70 | 53,175 |
| 2026-08-24 | 108.49 | 108.80 | 107.00 | 107.73 | 103.23 | 158,644 |
| 2026-08-21 | 107.70 | 108.38 | 106.00 | 107.36 | 102.88 | 71,812 |
| 2026-08-20 | 108.15 | 109.88 | 106.11 | 106.70 | 102.25 | 104,190 |
| 2026-08-19 | 107.00 | 110.19 | 107.00 | 107.92 | 103.41 | 222,036 |
| 2026-08-18 | 117.00 | 117.00 | 108.01 | 109.28 | 104.72 | 636,582 |
| 2026-08-17 | 118.32 | 122.00 | 114.80 | 116.19 | 111.34 | 735,800 |
| 2026-08-13 | 125.20 | 126.45 | 117.58 | 118.08 | 113.15 | 1,473,457 |
| 2026-08-12 | 111.75 | 122.41 | 111.75 | 122.41 | 117.30 | 1,082,193 |
| 2026-08-11 | 109.71 | 114.90 | 109.70 | 111.28 | 106.63 | 373,501 |
| 2026-08-10 | 110.00 | 114.00 | 105.25 | 111.69 | 107.03 | 381,279 |
| 2026-08-07 | 110.55 | 111.87 | 107.85 | 109.32 | 104.76 | 159,795 |
| 2026-08-06 | 107.98 | 111.95 | 107.50 | 110.55 | 105.94 | 339,870 |
| 2026-08-05 | 108.99 | 109.00 | 106.00 | 106.97 | 102.50 | 76,224 |
| 2026-08-04 | 107.02 | 108.50 | 105.80 | 105.99 | 101.57 | 78,795 |
| 2026-08-03 | 108.99 | 109.95 | 107.00 | 107.56 | 103.07 | 137,274 |
| 2026-07-31 | 106.00 | 107.99 | 105.11 | 105.87 | 101.45 | 41,448 |
| 2026-07-30 | 104.53 | 107.00 | 104.53 | 105.68 | 101.27 | 67,847 |
| 2026-07-29 | 103.60 | 113.00 | 103.60 | 106.39 | 101.95 | 238,192 |
| 2026-07-28 | 110.90 | 110.90 | 102.25 | 105.97 | 101.55 | 208,613 |
| 2026-07-27 | 106.87 | 109.77 | 102.79 | 109.24 | 104.68 | 240,812 |
Page 1 of 19 · 1,121 trading daysOlder →
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.