Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 171.75 | 171.75 | 169.45 | 169.69 | 142.20 | 294,428 |
| 2024-08-19 | 171.10 | 172.15 | 165.50 | 171.75 | 143.93 | 4,635,076 |
| 2024-08-16 | 170.00 | 171.40 | 169.60 | 170.34 | 142.75 | 987,930 |
| 2024-08-15 | 165.51 | 173.98 | 165.51 | 169.62 | 142.15 | 2,105,338 |
| 2024-08-13 | 166.20 | 166.45 | 164.02 | 164.69 | 138.01 | 636,205 |
| 2024-08-12 | 166.00 | 167.00 | 165.00 | 166.20 | 139.28 | 683,624 |
| 2024-08-09 | 167.51 | 169.59 | 165.00 | 166.03 | 139.14 | 1,410,166 |
| 2024-08-08 | 175.00 | 175.00 | 167.86 | 168.33 | 141.06 | 6,905,115 |
| 2024-08-07 | 188.80 | 189.09 | 184.55 | 185.90 | 147.41 | 2,933,307 |
| 2024-08-06 | 189.70 | 189.70 | 185.75 | 188.33 | 149.34 | 1,873,055 |
| 2024-08-05 | 185.36 | 190.79 | 185.11 | 187.79 | 148.91 | 3,661,164 |
| 2024-08-02 | 188.00 | 191.40 | 186.02 | 186.62 | 147.98 | 3,997,309 |
| 2024-08-01 | 180.40 | 187.99 | 180.30 | 187.33 | 148.54 | 5,628,254 |
| 2024-07-31 | 187.00 | 187.00 | 180.00 | 180.54 | 143.16 | 5,092,509 |
| 2024-07-30 | 173.50 | 182.00 | 168.70 | 178.82 | 141.79 | 7,815,600 |
| 2024-07-29 | 165.55 | 172.80 | 165.00 | 170.25 | 135.00 | 2,142,547 |
| 2024-07-26 | 166.20 | 167.05 | 163.75 | 164.98 | 130.82 | 690,924 |
| 2024-07-25 | 168.50 | 168.50 | 166.00 | 166.47 | 132.00 | 1,436,087 |
| 2024-07-24 | 164.05 | 170.32 | 163.50 | 167.07 | 132.48 | 1,380,009 |
| 2024-07-23 | 162.00 | 165.55 | 162.00 | 163.55 | 129.69 | 523,748 |
| 2024-07-22 | 167.11 | 169.00 | 160.00 | 162.96 | 129.22 | 1,705,663 |
| 2024-07-19 | 175.75 | 177.00 | 165.10 | 167.11 | 132.51 | 1,744,824 |
| 2024-07-18 | 175.00 | 177.10 | 173.40 | 175.41 | 139.09 | 706,243 |
| 2024-07-15 | 171.00 | 176.40 | 171.00 | 175.04 | 138.80 | 2,015,734 |
| 2024-07-12 | 171.85 | 172.86 | 167.11 | 170.42 | 135.13 | 1,901,378 |
| 2024-07-11 | 168.00 | 172.20 | 168.00 | 171.60 | 136.07 | 644,230 |
| 2024-07-10 | 169.99 | 170.20 | 167.70 | 168.11 | 133.30 | 514,035 |
| 2024-07-09 | 166.95 | 170.01 | 166.30 | 169.27 | 134.22 | 934,423 |
| 2024-07-08 | 166.65 | 167.00 | 165.80 | 166.43 | 131.97 | 517,428 |
| 2024-07-05 | 168.00 | 169.00 | 166.09 | 166.75 | 132.22 | 1,247,733 |
| 2024-07-04 | 168.70 | 170.00 | 166.85 | 167.47 | 132.79 | 1,050,132 |
| 2024-07-03 | 170.95 | 174.00 | 168.02 | 168.29 | 133.44 | 2,225,488 |
| 2024-07-02 | 163.35 | 172.50 | 163.35 | 170.81 | 135.44 | 2,771,716 |
| 2024-07-01 | 164.00 | 167.00 | 160.50 | 163.66 | 129.77 | 1,378,804 |
| 2024-06-28 | 164.34 | 166.00 | 163.00 | 163.38 | 129.55 | 805,447 |
| 2024-06-27 | 162.05 | 165.20 | 161.12 | 164.30 | 130.28 | 1,390,547 |
| 2024-06-26 | 151.05 | 162.60 | 151.00 | 161.71 | 128.23 | 4,716,580 |
| 2024-06-25 | 152.90 | 154.00 | 151.50 | 151.78 | 120.35 | 389,437 |
| 2024-06-24 | 153.73 | 157.30 | 151.45 | 152.39 | 120.84 | 1,988,571 |
| 2024-06-21 | 150.00 | 153.10 | 147.50 | 152.23 | 120.71 | 1,882,011 |
| 2024-06-20 | 145.15 | 150.10 | 144.65 | 149.51 | 118.55 | 3,261,132 |
| 2024-06-14 | 146.10 | 147.00 | 144.00 | 144.09 | 114.26 | 798,796 |
| 2024-06-13 | 139.30 | 146.25 | 138.11 | 145.17 | 115.11 | 2,288,206 |
| 2024-06-12 | 136.40 | 136.72 | 136.00 | 136.17 | 107.98 | 907,812 |
| 2024-06-11 | 138.50 | 138.50 | 135.00 | 136.06 | 107.89 | 367,301 |
| 2024-06-10 | 137.65 | 138.55 | 136.50 | 137.20 | 108.79 | 393,719 |
| 2024-06-07 | 136.00 | 140.25 | 134.25 | 139.71 | 110.78 | 1,066,634 |
| 2024-06-06 | 138.00 | 139.00 | 135.80 | 136.65 | 108.36 | 501,062 |
| 2024-06-05 | 137.98 | 139.20 | 137.00 | 138.12 | 109.52 | 471,045 |
| 2024-06-04 | 139.73 | 140.00 | 137.55 | 137.83 | 109.29 | 664,562 |
| 2024-06-03 | 142.00 | 142.44 | 139.55 | 139.73 | 110.80 | 656,697 |
| 2024-05-31 | 141.50 | 142.25 | 139.75 | 141.79 | 112.43 | 450,893 |
| 2024-05-30 | 142.00 | 142.45 | 138.90 | 139.29 | 110.45 | 1,080,693 |
| 2024-05-29 | 144.31 | 145.11 | 141.00 | 141.60 | 112.28 | 1,218,053 |
| 2024-05-27 | 148.00 | 148.00 | 144.00 | 144.18 | 114.33 | 1,245,160 |
| 2024-05-24 | 145.70 | 147.90 | 145.50 | 147.55 | 117.00 | 1,991,344 |
| 2024-05-23 | 144.00 | 147.30 | 143.80 | 145.19 | 115.13 | 1,195,328 |
| 2024-05-22 | 142.10 | 144.65 | 142.10 | 143.97 | 114.16 | 1,271,233 |
| 2024-05-21 | 144.50 | 144.99 | 142.20 | 142.80 | 113.23 | 652,521 |
| 2024-05-20 | 144.50 | 145.40 | 143.01 | 144.27 | 114.40 | 633,851 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 14.5000 PKR |
| 2026-05-11 | 8.5000 PKR |
| 2026-03-06 | 8.5000 PKR |
| 2025-11-03 | 9.5000 PKR |
| 2025-08-07 | 12.0000 PKR |
| 2025-05-08 | 7.0000 PKR |
| 2025-03-20 | 21.0000 PKR |
| 2024-08-08 | 10.0000 PKR |
| 2024-05-09 | 5.5000 PKR |
| 2024-03-21 | 4.1000 PKR |
| 2023-11-03 | 3.9800 PKR |
| 2023-08-03 | 3.1500 PKR |
| 2023-05-08 | 4.2600 PKR |
| 2023-03-24 | 3.1500 PKR |
| 2022-11-04 | 3.1800 PKR |
| 2022-08-04 | 2.1000 PKR |
| 2022-05-10 | 3.7000 PKR |
| 2022-03-17 | 4.6500 PKR |
| 2021-11-05 | 3.7500 PKR |
| 2021-09-20 | 2.6000 PKR |
| 2021-06-10 | 3.5000 PKR |
| 2021-03-10 | 3.4000 PKR |
| 2020-12-03 | 2.5500 PKR |
| 2020-09-10 | 2.7500 PKR |
| 2020-06-12 | 2.5000 PKR |
| 2020-03-06 | 3.2500 PKR |
| 2019-12-04 | 2.2000 PKR |
| 2019-09-12 | 2.8500 PKR |
| 2019-06-13 | 2.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.