Fauji Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	102.65	102.65	101.71	101.87	65.073	127,420
2022-12-02	103.25	103.25	102.25	102.63	65.558	215,864
2022-12-01	102.80	103.00	102.53	102.64	65.565	356,300
2022-11-30	103.94	103.95	102.42	102.60	65.539	416,870
2022-11-29	102.21	103.90	102.00	103.66	66.216	436,230
2022-11-28	102.95	102.95	102.25	102.74	65.629	383,201
2022-11-25	102.89	102.98	102.25	102.92	65.744	301,949
2022-11-24	102.79	103.15	102.40	102.55	65.507	357,228
2022-11-23	102.60	103.00	102.50	102.67	65.584	180,106
2022-11-22	102.98	103.00	102.60	102.87	65.712	289,379
2022-11-21	102.99	103.05	102.12	102.42	65.424	467,788
2022-11-18	102.50	103.50	102.10	102.94	65.756	739,654
2022-11-17	102.49	103.20	102.00	103.01	65.801	896,574
2022-11-16	102.40	102.98	101.90	102.38	65.399	442,135
2022-11-15	102.00	102.50	101.70	101.90	65.092	406,747
2022-11-14	102.50	102.50	101.52	101.95	65.124	107,530
2022-11-11	102.31	102.31	101.50	102.04	65.181	91,653
2022-11-10	102.00	102.50	101.51	102.15	65.252	199,841
2022-11-08	101.95	102.20	101.50	102.02	65.169	171,509
2022-11-07	102.05	102.22	101.40	101.59	64.894	1,023,849
2022-11-04	101.84	102.40	100.58	101.85	65.060	1,776,419
2022-11-03	103.81	103.99	103.01	103.76	64.249	1,510,869
2022-11-02	103.90	104.00	103.01	103.75	64.243	662,636
2022-11-01	103.44	103.75	103.05	103.30	63.964	419,452
2022-10-31	102.55	103.70	102.55	103.15	63.871	261,432
2022-10-28	102.60	103.80	102.50	103.27	63.945	526,082
2022-10-27	102.90	103.20	102.49	103.05	63.809	173,975
2022-10-26	102.49	102.99	102.00	102.20	63.283	434,635
2022-10-25	103.00	103.65	102.56	102.79	63.648	1,420,360
2022-10-24	103.49	103.49	102.80	103.05	63.809	325,444
2022-10-21	102.99	103.10	102.07	102.56	63.506	159,613
2022-10-20	102.61	103.49	102.61	103.06	63.815	160,723
2022-10-19	102.10	103.70	102.10	102.93	63.735	228,928
2022-10-18	102.00	103.00	102.00	102.85	63.685	159,357
2022-10-17	101.99	102.19	101.50	102.05	63.190	114,416
2022-10-14	102.09	102.42	101.80	101.98	63.147	371,398
2022-10-13	102.50	102.78	101.82	102.08	63.209	407,621
2022-10-12	102.00	102.51	101.55	102.48	63.456	158,446
2022-10-11	101.70	102.80	101.51	101.96	63.134	211,637
2022-10-10	102.00	102.40	101.01	101.56	62.887	673,887
2022-10-07	102.00	103.53	101.50	101.67	62.955	616,991
2022-10-06	100.81	102.99	100.53	102.50	63.469	880,436
2022-10-05	100.55	101.10	100.50	100.57	62.274	449,596
2022-10-04	100.50	101.50	100.00	100.50	62.230	528,900
2022-10-03	101.75	101.89	100.25	100.52	62.243	542,953
2022-09-30	100.02	101.75	100.02	101.31	62.732	191,552
2022-09-29	100.50	100.70	100.31	100.50	62.230	532,607
2022-09-28	100.80	101.00	100.50	100.51	62.236	148,218
2022-09-27	100.80	101.60	100.51	100.70	62.354	222,188
2022-09-26	100.75	101.15	100.40	100.50	62.230	492,391
2022-09-23	100.90	100.94	100.50	100.53	62.249	172,873
2022-09-22	101.25	101.50	100.01	100.58	62.280	186,073
2022-09-21	100.08	101.75	99.850	101.36	62.763	155,750
2022-09-20	100.50	100.77	100.00	100.09	61.976	213,426
2022-09-19	101.00	101.50	100.00	100.06	61.958	474,023
2022-09-16	101.00	101.25	100.02	100.17	62.026	1,118,689
2022-09-15	101.25	101.90	100.75	100.81	62.422	197,589
2022-09-14	101.10	102.00	101.00	101.22	62.676	178,436
2022-09-13	102.47	102.50	100.81	101.05	62.571	336,574
2022-09-12	103.00	103.00	101.50	101.91	63.103	407,416

← NewerPage 17 of 21 · 1,242 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.