Fauji Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	102.45	102.50	101.57	101.95	65.124	274,055
2023-02-23	102.02	102.45	101.50	102.00	65.156	527,576
2023-02-22	102.45	102.94	101.76	102.36	65.386	399,293
2023-02-21	102.50	102.96	101.99	102.01	65.162	353,216
2023-02-20	103.44	103.44	102.00	102.13	65.239	139,470
2023-02-17	102.00	103.60	101.97	102.72	65.616	2,901,535
2023-02-16	101.60	103.72	101.60	101.97	65.137	993,314
2023-02-15	101.94	102.00	101.40	101.56	64.875	710,986
2023-02-14	102.50	102.50	101.25	101.28	64.696	554,522
2023-02-13	102.71	103.73	102.00	102.19	65.277	409,993
2023-02-10	104.01	105.10	102.00	102.65	65.571	1,102,803
2023-02-09	103.90	105.20	103.12	105.05	67.104	505,940
2023-02-08	104.00	104.05	103.00	103.08	65.846	331,684
2023-02-07	104.01	104.48	103.70	104.04	66.459	192,571
2023-02-06	102.75	105.50	102.25	104.24	66.587	618,037
2023-02-03	102.75	103.00	102.20	102.45	65.443	125,970
2023-02-02	103.01	103.60	102.25	102.50	65.475	446,220
2023-02-01	103.55	103.70	103.00	103.04	65.820	133,364
2023-01-31	102.00	103.80	101.75	103.55	66.146	709,916
2023-01-30	105.99	109.00	102.00	102.85	65.699	689,686
2023-01-27	106.00	106.93	104.11	105.52	67.404	920,823
2023-01-26	101.23	106.00	101.23	105.44	67.353	1,870,634
2023-01-25	100.98	101.50	100.25	100.80	64.389	138,870
2023-01-24	100.99	100.99	99.650	100.31	64.076	499,649
2023-01-23	101.40	101.42	100.00	100.04	63.904	347,130
2023-01-20	101.50	101.73	100.90	101.09	64.575	633,870
2023-01-19	99.810	101.90	99.810	100.66	64.300	238,794
2023-01-18	100.73	101.00	99.520	100.83	64.409	354,890
2023-01-17	101.00	101.00	99.500	99.840	63.776	410,251
2023-01-16	101.00	101.39	100.50	100.88	64.440	228,308
2023-01-13	101.30	101.50	100.01	101.00	64.517	364,037
2023-01-12	101.44	101.74	101.25	101.54	64.862	304,643
2023-01-11	101.00	102.15	100.90	101.92	65.105	566,551
2023-01-10	101.95	102.20	100.00	100.50	64.198	417,149
2023-01-09	102.00	102.39	101.25	101.47	64.817	67,408
2023-01-06	102.25	102.49	101.01	102.30	65.348	289,156
2023-01-05	101.50	101.99	100.96	101.94	65.118	351,326
2023-01-04	100.00	102.50	100.00	101.38	64.760	602,703
2023-01-03	100.90	100.90	99.510	100.19	64.000	303,162
2023-01-02	99.000	101.25	98.950	100.56	64.236	559,916
2022-12-30	98.700	100.25	97.900	98.710	63.054	1,602,951
2022-12-29	98.500	99.590	97.900	98.350	62.824	511,106
2022-12-28	100.00	100.00	98.480	99.110	63.310	550,063
2022-12-27	100.84	100.84	99.690	99.930	63.834	338,700
2022-12-26	101.40	101.40	99.990	100.09	63.936	422,444
2022-12-23	101.01	101.60	100.00	100.14	63.968	765,904
2022-12-22	100.95	102.48	100.94	101.93	65.111	315,690
2022-12-21	102.00	102.60	100.55	101.06	64.555	456,537
2022-12-20	101.70	105.00	100.25	102.02	65.169	1,351,420
2022-12-19	102.10	102.50	101.56	101.76	65.003	222,176
2022-12-16	101.51	102.94	101.10	102.28	65.335	297,564
2022-12-15	102.42	102.50	100.60	101.63	64.920	1,368,797
2022-12-14	102.15	102.50	102.00	102.09	65.213	382,353
2022-12-13	102.25	102.60	102.05	102.51	65.482	937,728
2022-12-12	102.75	103.00	102.02	102.11	65.226	271,011
2022-12-09	102.00	102.98	101.90	102.55	65.507	1,127,131
2022-12-08	102.20	102.50	101.45	102.29	65.341	145,895
2022-12-07	101.25	102.00	101.15	101.99	65.149	601,863
2022-12-06	101.98	102.00	100.80	101.59	64.894	833,723
2022-12-05	102.65	102.65	101.71	101.87	65.073	127,420

← NewerPage 16 of 21 · 1,241 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.