Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 549.00 | 557.40 | 541.51 | 543.91 | 530.39 | 973,892 |
| 2026-07-21 | 553.22 | 556.00 | 549.51 | 550.21 | 536.54 | 684,161 |
| 2026-07-20 | 549.50 | 553.49 | 543.50 | 551.43 | 537.73 | 867,773 |
| 2026-07-17 | 551.28 | 561.45 | 550.11 | 551.96 | 538.24 | 2,327,318 |
| 2026-07-16 | 548.00 | 555.00 | 547.20 | 551.28 | 537.58 | 1,872,699 |
| 2026-07-15 | 543.22 | 550.00 | 541.65 | 546.80 | 533.21 | 1,135,813 |
| 2026-07-14 | 553.01 | 553.01 | 540.09 | 543.22 | 529.72 | 2,613,575 |
| 2026-07-13 | 559.00 | 560.85 | 553.00 | 556.15 | 542.33 | 1,247,556 |
| 2026-07-10 | 562.00 | 567.39 | 561.00 | 561.90 | 547.94 | 792,472 |
| 2026-07-09 | 558.00 | 564.98 | 555.00 | 561.81 | 547.85 | 1,565,920 |
| 2026-07-08 | 569.00 | 573.50 | 557.01 | 562.47 | 548.49 | 2,143,597 |
| 2026-07-07 | 581.48 | 581.48 | 575.00 | 575.18 | 560.89 | 1,423,943 |
| 2026-07-06 | 578.00 | 582.74 | 576.73 | 580.41 | 565.99 | 1,223,473 |
| 2026-07-03 | 572.40 | 578.50 | 571.66 | 576.72 | 562.39 | 1,340,806 |
| 2026-07-02 | 573.00 | 580.99 | 570.15 | 572.28 | 558.06 | 1,941,762 |
| 2026-07-01 | 573.48 | 575.00 | 567.00 | 572.17 | 557.95 | 2,106,457 |
| 2026-06-30 | 553.00 | 598.00 | 553.00 | 573.48 | 559.23 | 1,169,014 |
| 2026-06-29 | 558.50 | 558.60 | 550.00 | 552.53 | 538.80 | 1,422,560 |
| 2026-06-24 | 555.64 | 562.00 | 554.00 | 558.68 | 544.80 | 1,279,546 |
| 2026-06-23 | 561.00 | 561.50 | 553.90 | 555.64 | 541.83 | 1,284,790 |
| 2026-06-22 | 562.01 | 564.00 | 556.65 | 557.94 | 544.07 | 823,983 |
| 2026-06-19 | 568.00 | 571.00 | 552.05 | 560.74 | 546.81 | 1,967,496 |
| 2026-06-18 | 564.95 | 574.79 | 564.20 | 567.93 | 553.82 | 1,866,573 |
| 2026-06-17 | 568.89 | 568.99 | 562.00 | 563.96 | 549.95 | 1,785,672 |
| 2026-06-16 | 565.10 | 569.90 | 565.10 | 566.89 | 552.80 | 2,589,640 |
| 2026-06-15 | 565.00 | 567.00 | 556.40 | 563.61 | 549.60 | 2,239,550 |
| 2026-06-12 | 557.99 | 559.00 | 552.51 | 556.45 | 542.62 | 1,130,158 |
| 2026-06-11 | 551.02 | 553.58 | 550.11 | 551.47 | 537.77 | 780,428 |
| 2026-06-10 | 552.99 | 557.75 | 552.00 | 553.58 | 539.82 | 476,441 |
| 2026-06-09 | 559.00 | 562.90 | 554.00 | 554.86 | 541.07 | 880,385 |
| 2026-06-08 | 553.00 | 556.40 | 550.11 | 554.20 | 540.43 | 955,351 |
| 2026-06-05 | 560.50 | 563.90 | 556.00 | 558.07 | 544.20 | 1,015,528 |
| 2026-06-04 | 557.50 | 560.50 | 554.00 | 559.35 | 545.45 | 1,605,292 |
| 2026-06-03 | 550.00 | 563.40 | 550.00 | 554.63 | 540.85 | 1,793,364 |
| 2026-06-02 | 552.30 | 559.40 | 545.00 | 555.86 | 542.05 | 2,010,455 |
| 2026-06-01 | 563.50 | 566.90 | 549.60 | 552.30 | 538.57 | 3,782,878 |
| 2026-05-29 | 550.00 | 569.44 | 545.10 | 563.48 | 549.48 | 6,661,441 |
| 2026-05-25 | 538.00 | 543.80 | 536.00 | 541.73 | 528.27 | 1,664,906 |
| 2026-05-22 | 535.00 | 535.00 | 528.10 | 531.21 | 518.01 | 1,163,738 |
| 2026-05-21 | 525.00 | 532.50 | 525.00 | 531.21 | 518.01 | 2,216,544 |
| 2026-05-20 | 510.00 | 520.90 | 509.84 | 518.00 | 505.13 | 977,555 |
| 2026-05-19 | 506.00 | 511.99 | 506.00 | 509.84 | 497.17 | 762,431 |
| 2026-05-18 | 510.00 | 511.89 | 503.00 | 504.75 | 492.21 | 665,286 |
| 2026-05-15 | 516.00 | 518.00 | 511.02 | 512.11 | 499.38 | 976,592 |
| 2026-05-14 | 521.00 | 522.60 | 516.55 | 517.03 | 504.18 | 469,735 |
| 2026-05-13 | 521.00 | 524.00 | 516.55 | 519.30 | 506.39 | 582,011 |
| 2026-05-12 | 523.25 | 525.24 | 520.01 | 521.96 | 508.99 | 494,613 |
| 2026-05-11 | 525.00 | 525.90 | 521.00 | 523.25 | 510.25 | 440,264 |
| 2026-05-08 | 530.00 | 537.00 | 528.00 | 532.94 | 511.41 | 1,476,906 |
| 2026-05-07 | 532.99 | 538.00 | 529.65 | 535.76 | 514.11 | 2,001,619 |
| 2026-05-06 | 525.00 | 531.00 | 519.25 | 529.45 | 508.06 | 2,326,805 |
| 2026-05-05 | 506.00 | 516.50 | 505.10 | 515.42 | 494.60 | 1,790,744 |
| 2026-05-04 | 510.00 | 521.20 | 506.00 | 509.16 | 488.59 | 1,742,261 |
| 2026-04-30 | 511.00 | 512.00 | 500.20 | 504.27 | 483.90 | 1,488,508 |
| 2026-04-29 | 517.00 | 522.00 | 511.50 | 513.52 | 492.77 | 1,681,916 |
| 2026-04-28 | 520.00 | 524.00 | 515.50 | 517.02 | 496.13 | 910,076 |
| 2026-04-27 | 524.24 | 531.99 | 520.03 | 524.89 | 503.68 | 777,862 |
| 2026-04-24 | 522.00 | 533.00 | 516.11 | 524.75 | 503.55 | 959,101 |
| 2026-04-23 | 531.94 | 531.94 | 521.50 | 523.76 | 502.60 | 996,250 |
| 2026-04-22 | 531.00 | 537.00 | 526.00 | 532.35 | 510.84 | 1,110,391 |
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.