Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 143.05 | 144.80 | 143.00 | 144.47 | 114.56 | 1,136,130 |
| 2024-05-16 | 143.01 | 143.98 | 142.00 | 143.27 | 113.61 | 997,743 |
| 2024-05-15 | 143.13 | 144.06 | 141.02 | 142.98 | 113.38 | 1,586,598 |
| 2024-05-14 | 142.00 | 145.90 | 142.00 | 142.42 | 112.93 | 2,246,006 |
| 2024-05-13 | 144.50 | 144.50 | 141.01 | 141.93 | 112.54 | 1,356,545 |
| 2024-05-10 | 142.50 | 143.89 | 142.50 | 143.08 | 113.45 | 542,503 |
| 2024-05-09 | 145.70 | 145.70 | 141.60 | 142.46 | 112.96 | 3,508,992 |
| 2024-05-08 | 149.10 | 152.40 | 148.01 | 151.05 | 115.41 | 9,933,330 |
| 2024-05-07 | 150.00 | 151.00 | 149.05 | 149.45 | 114.19 | 1,106,218 |
| 2024-05-06 | 147.00 | 151.30 | 147.00 | 149.98 | 114.60 | 3,430,657 |
| 2024-05-03 | 144.00 | 146.75 | 143.50 | 146.07 | 111.61 | 2,823,345 |
| 2024-05-02 | 145.64 | 145.75 | 142.75 | 143.36 | 109.54 | 3,072,687 |
| 2024-04-30 | 145.00 | 147.75 | 144.80 | 145.64 | 111.28 | 2,832,211 |
| 2024-04-29 | 147.70 | 150.40 | 142.80 | 144.72 | 110.58 | 4,646,319 |
| 2024-04-26 | 142.04 | 151.50 | 141.85 | 147.22 | 112.49 | 3,468,073 |
| 2024-04-25 | 142.45 | 143.00 | 141.75 | 142.51 | 108.89 | 935,937 |
| 2024-04-24 | 142.49 | 144.90 | 141.45 | 142.19 | 108.64 | 3,602,518 |
| 2024-04-23 | 143.10 | 143.49 | 141.07 | 142.08 | 108.56 | 903,225 |
| 2024-04-22 | 141.70 | 144.00 | 140.79 | 142.51 | 108.89 | 2,153,745 |
| 2024-04-19 | 139.23 | 141.75 | 138.60 | 141.20 | 107.89 | 1,457,153 |
| 2024-04-18 | 139.38 | 140.00 | 136.40 | 139.23 | 106.38 | 1,564,517 |
| 2024-04-17 | 140.00 | 141.50 | 138.50 | 138.76 | 106.02 | 898,888 |
| 2024-04-16 | 144.20 | 147.00 | 139.90 | 140.23 | 107.15 | 3,382,388 |
| 2024-04-15 | 144.38 | 145.90 | 140.30 | 143.51 | 109.65 | 4,881,164 |
| 2024-04-09 | 132.02 | 142.61 | 132.02 | 142.61 | 108.96 | 3,786,880 |
| 2024-04-08 | 126.50 | 134.70 | 126.50 | 132.66 | 101.36 | 3,250,425 |
| 2024-04-04 | 127.01 | 128.00 | 126.13 | 126.47 | 96.632 | 694,820 |
| 2024-04-03 | 127.00 | 127.55 | 126.40 | 126.85 | 96.923 | 1,134,308 |
| 2024-04-02 | 125.99 | 127.40 | 124.90 | 126.86 | 96.930 | 1,102,039 |
| 2024-04-01 | 126.25 | 126.50 | 124.90 | 125.68 | 96.029 | 578,543 |
| 2024-03-29 | 128.55 | 128.60 | 126.00 | 126.25 | 96.464 | 688,287 |
| 2024-03-28 | 129.00 | 130.45 | 128.00 | 128.52 | 98.199 | 14,651,160 |
| 2024-03-27 | 128.00 | 129.70 | 127.75 | 128.65 | 98.298 | 4,035,570 |
| 2024-03-26 | 122.00 | 127.75 | 122.00 | 127.27 | 97.244 | 3,355,357 |
| 2024-03-25 | 121.00 | 122.50 | 120.55 | 122.01 | 93.225 | 1,866,971 |
| 2024-03-22 | 122.00 | 122.00 | 120.50 | 121.14 | 92.560 | 226,320 |
| 2024-03-21 | 120.98 | 123.50 | 120.55 | 121.63 | 92.934 | 1,112,002 |
| 2024-03-20 | 122.10 | 124.28 | 122.10 | 124.00 | 91.612 | 3,207,061 |
| 2024-03-19 | 120.10 | 122.74 | 120.10 | 121.78 | 89.972 | 2,268,635 |
| 2024-03-18 | 117.80 | 120.56 | 117.55 | 120.12 | 88.746 | 855,092 |
| 2024-03-15 | 117.50 | 118.45 | 116.90 | 117.73 | 86.980 | 991,183 |
| 2024-03-14 | 118.40 | 118.85 | 117.50 | 118.32 | 87.416 | 267,056 |
| 2024-03-13 | 117.38 | 118.50 | 116.95 | 117.26 | 86.633 | 222,341 |
| 2024-03-12 | 117.86 | 118.30 | 117.25 | 117.38 | 86.722 | 124,947 |
| 2024-03-11 | 117.50 | 118.35 | 117.50 | 117.98 | 87.165 | 453,500 |
| 2024-03-08 | 117.52 | 118.25 | 117.00 | 117.13 | 86.537 | 287,027 |
| 2024-03-07 | 117.86 | 118.44 | 117.40 | 117.90 | 87.106 | 470,451 |
| 2024-03-06 | 119.00 | 119.00 | 118.00 | 118.40 | 87.475 | 118,534 |
| 2024-03-05 | 120.00 | 120.00 | 118.00 | 118.76 | 87.741 | 409,390 |
| 2024-03-04 | 120.60 | 120.95 | 119.00 | 119.36 | 88.184 | 388,961 |
| 2024-03-01 | 119.40 | 120.50 | 118.30 | 120.14 | 88.761 | 637,892 |
| 2024-02-29 | 118.00 | 121.55 | 117.30 | 119.33 | 88.162 | 3,414,841 |
| 2024-02-28 | 113.58 | 118.00 | 112.76 | 117.29 | 86.655 | 2,079,428 |
| 2024-02-27 | 113.00 | 113.50 | 112.80 | 112.94 | 83.441 | 221,420 |
| 2024-02-26 | 113.90 | 114.00 | 112.50 | 112.89 | 83.404 | 360,446 |
| 2024-02-23 | 110.00 | 114.48 | 110.00 | 113.23 | 83.655 | 1,496,539 |
| 2024-02-22 | 109.80 | 110.51 | 108.91 | 110.01 | 81.277 | 1,458,865 |
| 2024-02-21 | 110.00 | 110.38 | 108.70 | 109.28 | 80.737 | 602,733 |
| 2024-02-20 | 109.00 | 110.49 | 108.25 | 109.13 | 80.626 | 798,244 |
| 2024-02-19 | 108.50 | 109.75 | 108.00 | 109.06 | 80.575 | 309,586 |
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.