Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 109.38 | 109.84 | 108.70 | 109.21 | 66.261 | 385,107 |
| 2022-06-08 | 109.50 | 109.50 | 107.03 | 108.63 | 65.909 | 1,770,456 |
| 2022-06-07 | 110.00 | 110.86 | 109.40 | 109.60 | 66.497 | 99,858 |
| 2022-06-06 | 109.00 | 110.49 | 107.50 | 109.66 | 66.534 | 502,471 |
| 2022-06-03 | 112.99 | 112.99 | 109.11 | 109.81 | 66.625 | 512,855 |
| 2022-06-02 | 113.95 | 113.95 | 112.00 | 112.44 | 68.220 | 277,076 |
| 2022-06-01 | 114.50 | 115.30 | 113.50 | 113.65 | 68.955 | 1,025,865 |
| 2022-05-31 | 115.00 | 115.50 | 113.00 | 115.15 | 69.865 | 1,721,838 |
| 2022-05-30 | 115.95 | 115.95 | 114.05 | 114.74 | 69.616 | 141,581 |
| 2022-05-27 | 113.90 | 116.05 | 113.90 | 114.74 | 69.616 | 740,796 |
| 2022-05-26 | 112.90 | 113.40 | 111.60 | 112.97 | 68.542 | 432,588 |
| 2022-05-25 | 114.25 | 114.25 | 111.00 | 112.90 | 68.500 | 1,438,889 |
| 2022-05-24 | 116.50 | 117.08 | 114.25 | 114.55 | 69.501 | 1,029,910 |
| 2022-05-23 | 116.75 | 117.95 | 116.00 | 116.54 | 70.708 | 531,674 |
| 2022-05-20 | 118.00 | 118.99 | 117.75 | 118.30 | 71.776 | 176,740 |
| 2022-05-19 | 116.02 | 118.45 | 116.00 | 117.59 | 71.345 | 243,029 |
| 2022-05-18 | 115.01 | 117.40 | 115.00 | 116.86 | 70.902 | 553,741 |
| 2022-05-17 | 114.00 | 115.73 | 114.00 | 115.49 | 70.071 | 256,964 |
| 2022-05-16 | 115.80 | 115.80 | 113.51 | 114.71 | 69.598 | 352,384 |
| 2022-05-13 | 114.80 | 116.95 | 114.25 | 115.84 | 70.283 | 233,465 |
| 2022-05-12 | 116.39 | 116.39 | 113.25 | 115.39 | 70.010 | 1,175,214 |
| 2022-05-11 | 117.80 | 118.10 | 115.15 | 116.38 | 70.611 | 1,719,186 |
| 2022-05-10 | 119.00 | 119.01 | 117.10 | 118.20 | 71.715 | 1,390,001 |
| 2022-05-09 | 122.00 | 122.01 | 117.06 | 120.90 | 71.109 | 1,301,128 |
| 2022-05-06 | 120.50 | 122.45 | 120.45 | 121.17 | 71.267 | 529,409 |
| 2022-04-28 | 122.00 | 122.00 | 114.00 | 120.30 | 70.756 | 3,634,183 |
| 2022-04-27 | 125.75 | 128.89 | 120.50 | 122.17 | 71.855 | 1,708,789 |
| 2022-04-26 | 125.03 | 127.50 | 124.76 | 126.89 | 74.632 | 853,478 |
| 2022-04-25 | 123.49 | 126.01 | 121.86 | 125.71 | 73.938 | 721,065 |
| 2022-04-22 | 122.50 | 122.50 | 121.60 | 121.85 | 71.667 | 89,684 |
| 2022-04-21 | 122.81 | 123.40 | 121.72 | 122.01 | 71.761 | 561,837 |
| 2022-04-20 | 124.75 | 124.88 | 121.60 | 122.24 | 71.897 | 896,780 |
| 2022-04-19 | 120.99 | 126.40 | 120.99 | 123.41 | 72.585 | 3,150,366 |
| 2022-04-18 | 118.20 | 121.80 | 118.20 | 121.36 | 71.379 | 1,098,830 |
| 2022-04-15 | 117.60 | 119.50 | 117.60 | 119.24 | 70.132 | 226,503 |
| 2022-04-14 | 118.00 | 118.50 | 117.00 | 118.12 | 69.473 | 402,667 |
| 2022-04-13 | 117.21 | 119.84 | 117.21 | 117.97 | 69.385 | 1,492,130 |
| 2022-04-12 | 117.95 | 118.55 | 116.39 | 118.05 | 69.432 | 1,336,867 |
| 2022-04-11 | 116.15 | 118.29 | 115.31 | 117.49 | 69.103 | 1,241,790 |
| 2022-04-08 | 114.00 | 115.74 | 113.50 | 115.31 | 67.821 | 437,230 |
| 2022-04-07 | 115.00 | 115.00 | 114.00 | 114.51 | 67.350 | 510,108 |
| 2022-04-06 | 114.05 | 116.50 | 114.05 | 114.27 | 67.209 | 507,183 |
| 2022-04-05 | 113.25 | 117.16 | 113.25 | 114.36 | 67.262 | 1,732,889 |
| 2022-04-04 | 112.50 | 114.50 | 111.65 | 114.05 | 67.080 | 428,939 |
| 2022-04-01 | 112.30 | 115.97 | 112.30 | 114.63 | 67.421 | 841,120 |
| 2022-03-31 | 111.21 | 114.50 | 111.21 | 113.72 | 66.886 | 2,160,915 |
| 2022-03-30 | 112.49 | 112.49 | 111.10 | 111.78 | 65.745 | 564,909 |
| 2022-03-29 | 112.00 | 113.25 | 111.65 | 112.76 | 66.321 | 1,269,171 |
| 2022-03-28 | 110.80 | 111.90 | 109.50 | 111.39 | 65.515 | 1,761,070 |
| 2022-03-25 | 111.34 | 113.23 | 111.02 | 111.91 | 65.821 | 2,041,721 |
| 2022-03-24 | 110.06 | 112.85 | 109.00 | 111.34 | 65.486 | 1,370,683 |
| 2022-03-22 | 110.42 | 110.85 | 109.77 | 110.06 | 64.733 | 2,638,601 |
| 2022-03-21 | 108.98 | 111.00 | 108.00 | 110.42 | 64.945 | 1,642,185 |
| 2022-03-18 | 106.00 | 109.38 | 104.15 | 107.73 | 63.362 | 1,784,972 |
| 2022-03-17 | 105.15 | 106.00 | 105.15 | 105.69 | 62.163 | 218,762 |
| 2022-03-16 | 109.97 | 110.00 | 109.50 | 109.94 | 61.927 | 797,895 |
| 2022-03-15 | 109.25 | 110.00 | 109.02 | 109.94 | 61.927 | 266,648 |
| 2022-03-14 | 110.00 | 110.60 | 108.50 | 109.51 | 61.685 | 1,355,051 |
| 2022-03-11 | 107.80 | 107.84 | 107.00 | 107.08 | 60.316 | 393,418 |
| 2022-03-10 | 108.00 | 108.24 | 107.00 | 107.19 | 60.378 | 595,788 |
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.