Fauji Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	102.00	102.74	101.50	102.05	63.190	149,275
2022-09-07	102.00	102.49	101.45	101.84	63.060	394,650
2022-09-06	102.30	103.00	101.55	101.64	62.936	449,533
2022-09-05	103.00	103.05	102.50	102.83	63.673	570,328
2022-09-02	104.49	104.49	102.85	103.07	63.822	291,355
2022-09-01	104.00	104.24	103.50	104.09	64.453	122,115
2022-08-31	104.15	104.50	103.05	104.00	64.397	529,041
2022-08-30	104.49	104.49	103.50	103.86	64.311	526,184
2022-08-29	102.51	104.00	102.00	103.88	64.323	340,377
2022-08-26	103.95	104.01	103.40	103.58	64.137	1,153,175
2022-08-25	104.00	104.00	103.25	103.59	64.144	531,886
2022-08-24	104.75	104.99	103.52	103.72	64.224	675,542
2022-08-23	102.49	105.00	102.49	104.52	64.719	2,466,530
2022-08-22	102.73	102.73	100.75	101.85	63.066	1,223,717
2022-08-19	102.26	102.80	101.71	102.17	63.264	452,356
2022-08-18	102.78	102.99	102.00	102.24	63.308	296,747
2022-08-17	102.71	103.00	102.51	102.76	63.630	233,715
2022-08-16	104.01	104.50	102.50	102.92	63.729	665,656
2022-08-15	104.90	105.00	103.27	103.96	64.373	1,252,088
2022-08-12	104.30	104.85	103.75	104.55	64.738	181,353
2022-08-11	104.95	105.50	104.20	104.42	64.657	349,279
2022-08-10	104.00	105.49	104.00	104.67	64.812	1,556,768
2022-08-05	104.00	104.50	103.29	103.52	64.100	1,013,506
2022-08-04	103.00	104.00	102.11	103.35	63.995	721,821
2022-08-03	104.10	105.00	103.50	104.21	63.227	1,606,503
2022-08-02	103.00	104.50	102.55	103.75	62.948	1,219,465
2022-08-01	103.80	104.00	103.01	103.38	62.724	180,268
2022-07-29	105.00	105.50	102.80	103.51	62.802	767,837
2022-07-28	105.75	105.90	102.16	104.91	63.652	916,457
2022-07-27	105.02	105.83	104.00	104.77	63.567	673,673
2022-07-26	104.90	106.40	103.10	105.05	63.737	208,104
2022-07-25	107.00	107.00	104.50	104.90	63.646	359,852
2022-07-22	106.10	107.00	105.50	105.99	64.307	358,569
2022-07-21	107.02	107.02	105.00	105.53	64.028	271,277
2022-07-20	107.00	107.51	106.11	106.96	64.896	461,973
2022-07-19	108.55	109.47	105.90	106.36	64.532	524,550
2022-07-18	110.50	110.99	108.02	108.44	65.794	366,165
2022-07-15	111.05	111.50	110.60	111.00	67.347	159,514
2022-07-14	111.00	111.70	110.69	110.99	67.341	516,725
2022-07-13	110.65	111.90	110.35	110.86	67.262	685,220
2022-07-07	109.49	111.50	108.85	110.53	67.062	432,991
2022-07-06	109.28	109.50	109.00	109.27	66.297	518,128
2022-07-05	109.80	110.00	108.80	108.85	66.042	156,662
2022-07-04	111.50	111.50	108.39	109.89	66.673	467,337
2022-07-01	111.01	113.50	111.01	111.99	67.947	393,257
2022-06-30	111.00	112.20	109.75	110.22	66.874	870,362
2022-06-29	112.95	112.95	110.80	111.71	67.778	411,310
2022-06-28	112.05	113.90	111.50	111.56	67.687	720,687
2022-06-27	111.25	114.50	110.02	113.93	69.125	311,683
2022-06-24	114.01	115.70	105.50	110.79	67.219	2,320,816
2022-06-23	114.98	116.00	113.60	114.03	69.185	540,654
2022-06-22	113.00	115.75	113.00	114.98	69.762	2,897,902
2022-06-21	110.69	112.20	109.40	112.03	67.972	929,387
2022-06-20	111.25	112.49	110.01	110.20	66.861	527,585
2022-06-17	113.15	113.65	110.53	110.84	67.250	1,071,351
2022-06-16	112.13	114.00	112.00	113.93	69.125	983,153
2022-06-15	109.00	112.00	109.00	111.92	67.905	640,499
2022-06-14	108.50	109.90	107.76	108.72	65.963	957,157
2022-06-13	110.00	110.88	108.01	108.35	65.739	137,349
2022-06-10	109.21	111.74	109.10	109.97	66.722	283,165

← NewerPage 18 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.