Fauji Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	101.30	102.18	101.25	102.06	70.263	151,348
2023-05-26	101.50	102.15	101.25	101.52	69.891	205,854
2023-05-25	102.00	102.15	101.40	101.87	70.132	116,352
2023-05-24	102.19	102.19	101.64	101.89	70.146	286,190
2023-05-23	102.35	102.35	101.25	102.04	70.249	250,964
2023-05-22	103.00	103.00	101.70	101.95	70.187	518,258
2023-05-19	102.88	103.00	102.30	102.99	70.903	623,447
2023-05-18	103.25	103.25	102.62	102.76	70.745	155,388
2023-05-17	102.34	103.30	102.10	103.10	70.979	1,113,551
2023-05-16	101.90	102.35	101.50	102.01	70.228	506,638
2023-05-15	100.50	101.50	100.00	101.49	69.870	397,048
2023-05-12	99.990	100.25	99.500	100.05	68.879	324,991
2023-05-11	99.990	102.00	99.360	99.860	68.748	348,438
2023-05-10	99.290	99.800	99.100	99.360	68.404	777,927
2023-05-09	100.00	100.10	99.200	99.600	68.569	477,404
2023-05-08	99.840	100.50	99.230	99.990	68.838	1,067,823
2023-05-05	103.00	103.65	102.71	103.49	68.314	936,593
2023-05-04	103.04	103.50	102.73	102.92	67.938	866,028
2023-05-03	103.01	103.28	102.57	103.09	68.050	738,401
2023-05-02	103.00	103.49	102.50	103.26	68.162	486,320
2023-04-28	103.00	103.25	102.26	102.87	67.905	637,672
2023-04-27	101.99	103.58	101.50	102.79	67.852	1,423,698
2023-04-26	101.00	102.06	100.80	101.82	67.212	413,647
2023-04-20	100.75	101.25	99.860	100.94	66.631	160,300
2023-04-19	99.760	100.49	99.500	100.32	66.222	68,033
2023-04-18	100.69	101.25	99.930	99.980	65.997	305,608
2023-04-17	99.260	100.99	99.260	100.16	66.116	527,524
2023-04-13	99.250	100.00	99.050	99.520	65.694	516,931
2023-04-12	98.440	99.750	98.400	99.250	65.515	469,839
2023-04-11	98.960	98.960	98.300	98.440	64.981	290,473
2023-04-10	99.500	99.500	98.260	98.480	65.007	1,010,331
2023-04-07	99.850	99.850	99.000	99.440	65.641	213,495
2023-04-06	99.000	100.00	98.960	99.810	65.885	503,440
2023-04-05	98.700	99.400	98.520	98.780	65.205	206,062
2023-04-04	98.500	98.850	98.010	98.720	65.166	487,635
2023-04-03	100.00	100.00	98.520	98.650	65.119	143,440
2023-03-31	99.020	100.04	98.810	99.970	65.991	405,197
2023-03-30	99.250	99.250	98.650	99.060	65.390	265,738
2023-03-29	99.800	99.900	98.960	99.240	65.509	295,826
2023-03-28	99.000	99.940	98.800	99.770	65.859	243,918
2023-03-27	97.990	99.000	97.800	98.810	65.225	465,779
2023-03-24	98.500	98.500	97.450	97.520	64.373	193,965
2023-03-22	101.94	101.94	100.66	100.83	64.409	696,266
2023-03-21	101.79	101.79	101.06	101.49	64.830	950,646
2023-03-20	101.75	102.00	101.01	101.05	64.549	2,096,680
2023-03-17	103.50	103.50	100.50	101.11	64.587	4,809,963
2023-03-16	103.90	103.95	103.25	103.33	66.005	96,461
2023-03-15	102.97	103.75	102.76	103.56	66.152	368,360
2023-03-14	103.00	103.01	102.50	102.73	65.622	169,961
2023-03-13	102.50	103.40	102.50	103.09	65.852	552,989
2023-03-10	102.00	102.62	101.75	102.51	65.482	343,370
2023-03-09	102.00	102.45	101.76	102.18	65.271	116,228
2023-03-08	101.79	102.35	101.79	101.97	65.137	552,180
2023-03-07	102.00	102.49	101.50	101.79	65.022	511,632
2023-03-06	102.02	102.90	101.80	101.94	65.118	117,859
2023-03-03	101.50	102.99	101.15	102.40	65.411	1,006,487
2023-03-02	102.30	102.49	101.41	101.72	64.977	258,105
2023-03-01	101.80	102.00	101.30	102.00	65.156	394,690
2023-02-28	102.00	102.39	101.75	101.80	65.028	347,798
2023-02-27	101.95	102.09	101.72	101.94	65.118	304,563

← NewerPage 15 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.