Fauji Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	95.470	96.250	95.470	96.140	68.320	595,903
2023-08-25	95.120	95.980	95.050	95.570	67.915	386,195
2023-08-24	95.500	95.500	94.950	95.120	67.595	521,439
2023-08-23	95.000	95.900	94.510	95.390	67.787	243,904
2023-08-22	95.620	95.840	94.910	95.000	67.510	437,287
2023-08-21	96.480	96.480	95.060	95.530	67.887	283,351
2023-08-18	96.000	97.500	96.000	96.480	68.562	487,560
2023-08-17	96.350	96.990	95.000	96.560	68.619	712,712
2023-08-16	97.990	97.990	95.380	95.500	67.865	737,529
2023-08-15	96.700	98.400	96.600	97.580	69.343	1,073,640
2023-08-11	95.200	97.010	95.000	96.250	68.398	620,035
2023-08-10	96.790	96.790	92.100	95.010	67.517	538,185
2023-08-09	96.470	97.200	96.000	96.330	68.455	261,639
2023-08-08	97.010	97.480	96.110	96.380	68.491	391,947
2023-08-07	98.000	98.140	96.960	97.100	69.002	606,980
2023-08-04	98.500	98.500	97.730	97.780	69.486	290,573
2023-08-03	99.900	99.900	97.810	98.130	69.734	1,052,068
2023-08-02	101.00	101.60	100.50	100.89	69.457	1,449,047
2023-08-01	101.05	101.24	100.80	100.99	69.526	851,928
2023-07-31	100.60	101.49	100.40	100.61	69.264	1,070,662
2023-07-27	100.89	101.09	100.25	100.51	69.196	557,568
2023-07-26	100.51	101.49	100.39	100.45	69.154	946,895
2023-07-25	100.00	101.25	99.980	100.33	69.072	1,248,274
2023-07-24	100.05	100.06	99.800	99.850	68.741	262,019
2023-07-21	100.39	100.50	99.610	100.06	68.886	527,643
2023-07-20	99.860	100.25	99.350	99.980	68.831	481,154
2023-07-19	99.880	99.900	99.200	99.470	68.480	229,697
2023-07-18	99.900	100.00	99.100	99.360	68.404	326,459
2023-07-17	99.810	99.970	98.820	99.670	68.617	422,841
2023-07-14	99.510	100.00	99.400	99.720	68.652	444,557
2023-07-13	99.800	100.50	99.400	99.550	68.535	699,093
2023-07-12	99.950	100.05	99.130	99.660	68.610	728,448
2023-07-11	99.990	101.00	99.500	99.570	68.548	1,336,311
2023-07-10	100.23	100.23	99.250	99.450	68.466	516,440
2023-07-07	100.00	100.25	99.010	99.640	68.597	375,410
2023-07-06	99.950	100.00	99.000	99.500	68.500	605,561
2023-07-05	100.00	100.50	99.450	99.470	68.480	886,747
2023-07-04	101.85	101.85	99.550	99.890	68.769	580,921
2023-07-03	100.50	102.90	100.50	101.38	69.794	1,022,901
2023-06-27	99.460	99.750	98.350	98.440	67.770	164,896
2023-06-26	96.720	99.750	96.720	99.400	68.431	696,062
2023-06-23	97.250	98.000	96.550	96.830	66.662	558,972
2023-06-22	97.250	97.500	96.550	96.810	66.648	167,966
2023-06-21	97.300	98.000	96.560	96.770	66.621	348,552
2023-06-20	97.300	98.000	96.550	97.510	67.130	269,324
2023-06-19	98.400	98.800	95.000	97.630	67.213	388,555
2023-06-16	98.100	99.290	98.000	98.480	67.798	382,907
2023-06-15	100.00	100.00	98.400	98.550	67.846	371,533
2023-06-14	101.00	101.00	99.390	99.900	68.776	290,620
2023-06-13	101.10	101.10	100.40	100.61	69.264	140,563
2023-06-12	100.50	101.18	100.50	100.84	69.423	83,245
2023-06-09	100.91	101.59	100.80	100.95	69.498	351,063
2023-06-08	101.59	101.59	101.07	101.31	69.746	271,645
2023-06-07	101.98	101.98	101.39	101.52	69.891	193,458
2023-06-06	101.52	101.99	101.40	101.70	70.015	67,129
2023-06-05	101.20	102.00	101.20	101.35	69.774	458,521
2023-06-02	101.50	102.05	101.02	101.79	70.077	279,536
2023-06-01	101.50	101.85	101.00	101.06	69.574	360,767
2023-05-31	103.00	104.60	100.70	101.07	69.581	2,002,288
2023-05-30	101.95	103.25	100.49	102.77	70.751	611,480

← NewerPage 14 of 21 · 1,244 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.