Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 111.35 | 111.89 | 108.52 | 109.25 | 80.715 | 1,358,006 |
| 2024-02-15 | 112.99 | 113.00 | 110.85 | 111.32 | 82.244 | 828,170 |
| 2024-02-14 | 113.45 | 114.00 | 112.00 | 112.84 | 83.367 | 424,317 |
| 2024-02-13 | 112.00 | 113.40 | 111.15 | 113.25 | 83.670 | 311,896 |
| 2024-02-12 | 112.25 | 113.20 | 111.53 | 112.45 | 83.079 | 904,332 |
| 2024-02-09 | 112.42 | 113.60 | 110.00 | 112.60 | 83.190 | 1,663,532 |
| 2024-02-07 | 113.70 | 113.85 | 113.27 | 113.52 | 83.870 | 670,013 |
| 2024-02-06 | 113.12 | 114.80 | 113.08 | 113.25 | 83.670 | 3,839,057 |
| 2024-02-02 | 114.00 | 114.25 | 113.02 | 113.86 | 84.121 | 596,889 |
| 2024-02-01 | 113.70 | 114.50 | 113.25 | 113.94 | 84.180 | 986,980 |
| 2024-01-31 | 112.50 | 114.25 | 112.50 | 113.47 | 83.833 | 2,834,118 |
| 2024-01-30 | 114.00 | 114.70 | 112.04 | 112.84 | 83.367 | 2,273,164 |
| 2024-01-29 | 115.50 | 115.55 | 113.66 | 113.96 | 84.195 | 1,410,951 |
| 2024-01-26 | 118.88 | 119.09 | 114.76 | 115.16 | 85.081 | 2,000,174 |
| 2024-01-25 | 118.00 | 118.90 | 117.80 | 118.05 | 87.217 | 2,291,175 |
| 2024-01-24 | 119.31 | 120.04 | 117.50 | 117.70 | 86.958 | 1,769,486 |
| 2024-01-23 | 119.15 | 119.84 | 118.00 | 119.31 | 88.147 | 2,605,017 |
| 2024-01-22 | 118.09 | 119.10 | 117.77 | 118.93 | 87.867 | 317,007 |
| 2024-01-19 | 117.00 | 118.05 | 117.00 | 117.75 | 86.995 | 409,948 |
| 2024-01-18 | 117.58 | 117.58 | 115.90 | 116.76 | 86.263 | 474,281 |
| 2024-01-17 | 117.00 | 118.00 | 116.95 | 117.08 | 86.500 | 698,466 |
| 2024-01-16 | 118.96 | 118.96 | 116.95 | 117.83 | 87.054 | 629,325 |
| 2024-01-15 | 118.99 | 119.55 | 117.91 | 118.09 | 87.246 | 1,444,701 |
| 2024-01-12 | 118.99 | 119.50 | 117.90 | 118.01 | 87.187 | 1,048,863 |
| 2024-01-11 | 118.30 | 119.22 | 117.55 | 118.65 | 87.660 | 524,471 |
| 2024-01-10 | 118.70 | 119.40 | 117.99 | 118.29 | 87.394 | 830,443 |
| 2024-01-09 | 119.60 | 120.47 | 118.05 | 118.83 | 87.793 | 656,869 |
| 2024-01-08 | 119.15 | 120.85 | 118.00 | 118.71 | 87.704 | 1,460,218 |
| 2024-01-05 | 120.30 | 121.10 | 117.50 | 118.49 | 87.542 | 983,207 |
| 2024-01-04 | 120.90 | 122.25 | 120.00 | 120.29 | 88.871 | 1,555,011 |
| 2024-01-03 | 116.90 | 120.00 | 116.17 | 119.24 | 88.096 | 1,731,439 |
| 2024-01-02 | 117.00 | 117.00 | 115.01 | 116.32 | 85.938 | 1,493,329 |
| 2024-01-01 | 113.48 | 116.25 | 113.48 | 115.98 | 85.687 | 1,015,897 |
| 2023-12-29 | 111.70 | 113.90 | 111.70 | 113.19 | 83.626 | 2,292,219 |
| 2023-12-28 | 111.00 | 113.40 | 110.61 | 111.42 | 82.318 | 2,564,222 |
| 2023-12-27 | 109.00 | 111.10 | 108.50 | 110.61 | 81.720 | 3,281,503 |
| 2023-12-26 | 112.99 | 112.99 | 109.00 | 109.80 | 81.121 | 2,907,638 |
| 2023-12-22 | 113.23 | 114.00 | 112.00 | 112.37 | 83.020 | 397,211 |
| 2023-12-21 | 114.60 | 114.65 | 112.30 | 113.16 | 83.604 | 555,717 |
| 2023-12-20 | 115.00 | 116.00 | 111.85 | 114.13 | 84.320 | 1,436,987 |
| 2023-12-19 | 118.50 | 118.50 | 114.25 | 115.02 | 84.978 | 1,106,095 |
| 2023-12-18 | 121.15 | 121.15 | 117.86 | 118.22 | 87.342 | 527,324 |
| 2023-12-15 | 118.90 | 121.00 | 118.60 | 120.58 | 89.086 | 1,164,771 |
| 2023-12-14 | 116.00 | 118.90 | 115.50 | 118.65 | 87.660 | 1,070,692 |
| 2023-12-13 | 119.90 | 120.50 | 115.80 | 116.14 | 85.805 | 1,688,346 |
| 2023-12-12 | 121.00 | 122.00 | 119.25 | 119.90 | 88.583 | 1,339,699 |
| 2023-12-11 | 116.50 | 121.74 | 116.10 | 120.77 | 89.226 | 3,804,972 |
| 2023-12-08 | 115.00 | 118.50 | 115.00 | 116.49 | 86.064 | 4,249,105 |
| 2023-12-07 | 114.60 | 115.50 | 113.50 | 114.59 | 84.660 | 1,350,589 |
| 2023-12-06 | 112.03 | 114.65 | 112.03 | 113.74 | 84.032 | 791,006 |
| 2023-12-05 | 114.00 | 114.20 | 112.70 | 113.43 | 83.803 | 1,091,872 |
| 2023-12-04 | 113.35 | 114.65 | 113.10 | 113.78 | 84.062 | 1,059,661 |
| 2023-12-01 | 112.51 | 113.50 | 112.25 | 112.88 | 83.397 | 1,007,777 |
| 2023-11-30 | 111.99 | 115.40 | 111.50 | 112.31 | 82.976 | 2,838,100 |
| 2023-11-29 | 111.11 | 112.34 | 110.95 | 111.73 | 82.547 | 953,727 |
| 2023-11-28 | 112.00 | 112.47 | 111.10 | 111.62 | 82.466 | 1,056,047 |
| 2023-11-27 | 111.51 | 112.62 | 110.95 | 111.87 | 82.651 | 1,663,813 |
| 2023-11-24 | 108.65 | 110.99 | 108.40 | 110.71 | 81.794 | 5,505,692 |
| 2023-11-23 | 107.11 | 108.90 | 106.85 | 108.52 | 80.176 | 2,699,952 |
| 2023-11-22 | 106.00 | 108.00 | 106.00 | 107.07 | 79.104 | 2,850,518 |
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.