Fauji Fertilizer Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	106.50	107.50	105.20	105.50	77.944	904,403
2023-11-20	105.13	106.50	105.00	106.18	78.447	851,699
2023-11-17	106.80	107.00	105.00	105.33	77.819	686,877
2023-11-16	106.00	107.25	105.00	106.23	78.484	2,937,260
2023-11-15	106.23	106.65	105.27	105.77	78.144	1,503,877
2023-11-14	107.00	107.09	105.25	105.91	78.247	1,696,846
2023-11-13	105.00	107.00	104.36	106.67	78.809	3,194,930
2023-11-10	102.60	105.15	102.55	104.02	76.851	2,359,039
2023-11-08	101.50	103.00	101.50	102.01	75.366	1,554,408
2023-11-07	102.02	102.50	101.75	102.06	75.403	2,184,784
2023-11-06	101.88	102.14	101.52	102.02	75.373	236,650
2023-11-03	102.45	102.45	100.86	101.46	74.960	409,646
2023-11-02	103.01	104.66	103.00	104.35	74.154	725,751
2023-11-01	103.49	104.01	102.61	102.98	73.181	408,883
2023-10-31	102.01	103.98	102.00	103.37	73.458	536,234
2023-10-30	101.00	102.60	101.00	102.52	72.854	258,814
2023-10-27	101.45	101.50	100.70	100.95	71.738	421,285
2023-10-26	102.40	102.50	101.20	101.42	72.072	404,980
2023-10-25	105.06	106.95	102.01	102.41	72.776	1,664,284
2023-10-24	106.40	107.00	104.50	105.96	75.298	517,756
2023-10-23	103.50	107.65	103.50	106.94	75.995	2,428,982
2023-10-20	101.98	104.90	101.80	104.44	74.218	1,705,183
2023-10-19	101.99	102.10	101.38	102.01	72.492	220,120
2023-10-18	101.50	102.03	101.40	101.97	72.463	133,780
2023-10-17	101.75	102.00	101.25	101.78	72.328	314,718
2023-10-16	103.25	103.48	101.75	102.09	72.548	250,939
2023-10-13	102.50	103.00	101.45	102.68	72.968	1,085,609
2023-10-12	100.00	103.47	100.00	102.92	73.138	2,101,321
2023-10-11	98.000	100.50	98.000	100.13	71.156	1,356,403
2023-10-10	96.010	98.500	96.000	98.020	69.656	742,707
2023-10-09	94.000	96.530	93.200	96.380	68.491	648,962
2023-10-06	93.800	94.250	93.100	93.920	66.743	269,334
2023-10-05	93.220	94.000	92.690	93.760	66.629	587,366
2023-10-04	92.980	93.180	92.510	92.770	65.925	584,293
2023-10-03	92.970	92.990	92.300	92.480	65.719	582,701
2023-10-02	92.990	93.500	92.000	92.540	65.762	840,346
2023-09-28	93.490	93.490	92.550	92.840	65.975	167,316
2023-09-27	92.080	94.000	92.000	93.280	66.288	433,998
2023-09-26	92.300	92.750	92.000	92.140	65.478	390,086
2023-09-25	92.950	93.000	92.070	92.350	65.627	215,958
2023-09-22	92.200	93.000	91.750	92.840	65.975	407,623
2023-09-21	91.000	92.820	90.450	92.070	65.428	616,395
2023-09-20	92.000	92.040	90.850	90.970	64.646	478,148
2023-09-19	92.000	92.600	90.800	91.890	65.300	648,119
2023-09-18	92.390	92.700	92.350	92.490	65.726	160,802
2023-09-15	94.250	94.890	91.810	92.220	65.534	1,874,930
2023-09-14	94.990	94.990	93.800	93.920	66.743	94,780
2023-09-13	94.250	94.280	94.000	94.040	66.828	67,580
2023-09-12	95.150	95.150	94.250	94.470	67.133	368,767
2023-09-11	94.970	95.500	93.000	94.510	67.162	769,241
2023-09-08	95.250	95.250	94.100	94.730	67.318	115,231
2023-09-07	95.020	95.300	94.700	94.750	67.332	85,963
2023-09-06	95.690	95.690	95.000	95.190	67.645	67,221
2023-09-05	96.000	96.010	95.020	95.300	67.723	485,360
2023-09-04	95.150	96.030	94.400	96.000	68.221	206,370
2023-09-01	94.500	95.000	94.110	94.990	67.503	74,007
2023-08-31	94.500	95.500	92.100	94.660	67.268	1,529,852
2023-08-30	95.050	95.960	93.850	94.280	66.998	396,486
2023-08-29	96.140	96.140	95.400	95.530	67.887	192,012
2023-08-28	95.470	96.250	95.470	96.140	68.320	595,903

← NewerPage 13 of 21 · 1,243 trading daysOlder →

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.