Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 108.00 | 108.24 | 107.00 | 107.19 | 60.378 | 595,788 |
| 2022-03-09 | 107.84 | 108.05 | 106.80 | 107.98 | 60.823 | 511,458 |
| 2022-03-08 | 107.30 | 108.00 | 106.60 | 106.96 | 60.249 | 361,974 |
| 2022-03-07 | 108.00 | 108.00 | 107.00 | 107.40 | 60.497 | 92,990 |
| 2022-03-04 | 108.00 | 108.60 | 107.50 | 108.46 | 61.094 | 387,676 |
| 2022-03-03 | 108.20 | 108.20 | 107.25 | 107.99 | 60.829 | 306,805 |
| 2022-03-02 | 108.51 | 108.75 | 107.25 | 108.03 | 60.851 | 349,436 |
| 2022-03-01 | 110.00 | 110.00 | 108.60 | 108.87 | 61.325 | 228,198 |
| 2022-02-28 | 108.25 | 109.89 | 107.02 | 109.23 | 61.527 | 1,035,021 |
| 2022-02-25 | 106.25 | 108.25 | 105.98 | 107.91 | 60.784 | 1,279,826 |
| 2022-02-24 | 107.50 | 108.47 | 105.80 | 106.00 | 59.708 | 543,116 |
| 2022-02-23 | 108.70 | 108.70 | 107.50 | 108.36 | 61.037 | 253,751 |
| 2022-02-22 | 109.00 | 109.13 | 107.78 | 108.67 | 61.212 | 261,579 |
| 2022-02-21 | 110.00 | 110.25 | 109.01 | 109.13 | 61.471 | 170,671 |
| 2022-02-18 | 109.40 | 110.11 | 109.00 | 109.85 | 61.877 | 506,503 |
| 2022-02-17 | 109.70 | 110.00 | 108.50 | 109.83 | 61.865 | 308,772 |
| 2022-02-16 | 108.85 | 109.50 | 108.70 | 109.35 | 61.595 | 359,964 |
| 2022-02-15 | 109.10 | 109.65 | 108.15 | 109.03 | 61.415 | 475,072 |
| 2022-02-14 | 110.01 | 111.09 | 108.50 | 109.07 | 61.437 | 1,181,222 |
| 2022-02-11 | 109.51 | 111.00 | 109.50 | 110.98 | 62.513 | 487,711 |
| 2022-02-10 | 111.00 | 111.20 | 109.49 | 110.06 | 61.995 | 1,050,429 |
| 2022-02-09 | 110.00 | 111.90 | 109.51 | 110.69 | 62.350 | 5,668,246 |
| 2022-02-08 | 109.50 | 111.00 | 109.26 | 109.69 | 61.787 | 2,096,094 |
| 2022-02-07 | 109.75 | 110.00 | 109.05 | 109.37 | 61.606 | 707,098 |
| 2022-02-04 | 107.95 | 111.80 | 107.81 | 109.04 | 61.420 | 4,942,075 |
| 2022-02-03 | 108.99 | 108.99 | 107.30 | 107.51 | 60.559 | 881,667 |
| 2022-02-02 | 108.50 | 108.50 | 107.95 | 108.38 | 61.049 | 763,788 |
| 2022-02-01 | 107.00 | 108.48 | 106.80 | 108.34 | 61.026 | 967,013 |
| 2022-01-31 | 106.50 | 107.15 | 106.00 | 106.69 | 60.097 | 1,320,640 |
| 2022-01-28 | 106.24 | 106.40 | 105.69 | 106.00 | 59.708 | 224,451 |
| 2022-01-27 | 105.60 | 106.00 | 105.51 | 105.66 | 59.516 | 464,406 |
| 2022-01-26 | 107.09 | 107.09 | 105.51 | 105.94 | 59.674 | 370,904 |
| 2022-01-25 | 105.70 | 107.00 | 105.25 | 106.63 | 60.063 | 1,349,241 |
| 2022-01-24 | 104.00 | 105.70 | 104.00 | 105.54 | 59.449 | 969,123 |
| 2022-01-21 | 104.09 | 104.50 | 103.70 | 104.13 | 58.655 | 333,382 |
| 2022-01-20 | 103.85 | 104.30 | 103.50 | 104.09 | 58.632 | 306,981 |
| 2022-01-19 | 104.50 | 105.30 | 104.02 | 104.20 | 58.694 | 157,210 |
| 2022-01-18 | 105.15 | 105.49 | 105.00 | 105.30 | 59.314 | 367,877 |
| 2022-01-17 | 104.99 | 105.55 | 104.65 | 105.37 | 59.353 | 509,980 |
| 2022-01-14 | 104.20 | 105.25 | 104.00 | 104.97 | 59.128 | 737,440 |
| 2022-01-13 | 104.50 | 104.69 | 103.51 | 104.20 | 58.694 | 386,159 |
| 2022-01-12 | 103.35 | 104.99 | 103.35 | 104.69 | 58.970 | 761,744 |
| 2022-01-11 | 103.25 | 104.55 | 103.25 | 103.99 | 58.576 | 646,293 |
| 2022-01-10 | 103.80 | 104.89 | 103.10 | 103.71 | 58.418 | 978,888 |
| 2022-01-07 | 101.50 | 103.98 | 101.50 | 103.75 | 58.441 | 1,003,110 |
| 2022-01-06 | 101.15 | 102.00 | 101.00 | 101.77 | 57.325 | 907,855 |
| 2022-01-05 | 101.00 | 101.89 | 100.60 | 101.32 | 57.072 | 304,109 |
| 2022-01-04 | 101.65 | 101.75 | 100.70 | 101.04 | 56.914 | 757,324 |
| 2022-01-03 | 100.27 | 101.50 | 100.00 | 101.25 | 57.032 | 341,757 |
| 2021-12-31 | 98.750 | 100.90 | 98.750 | 100.26 | 56.475 | 780,087 |
| 2021-12-30 | 98.450 | 99.000 | 98.000 | 98.500 | 55.483 | 306,942 |
| 2021-12-29 | 97.600 | 98.600 | 97.600 | 98.060 | 55.236 | 480,311 |
| 2021-12-28 | 98.200 | 98.740 | 97.250 | 97.590 | 54.971 | 704,103 |
| 2021-12-27 | 99.390 | 99.390 | 98.000 | 98.220 | 55.326 | 407,004 |
| 2021-12-24 | 99.490 | 99.490 | 98.950 | 98.990 | 55.759 | 219,565 |
| 2021-12-23 | 99.250 | 99.550 | 98.990 | 98.990 | 55.759 | 985,160 |
| 2021-12-22 | 99.000 | 99.490 | 98.900 | 99.410 | 55.996 | 283,791 |
| 2021-12-21 | 99.100 | 99.750 | 98.500 | 98.980 | 55.754 | 469,785 |
| 2021-12-20 | 99.650 | 99.900 | 98.750 | 99.060 | 55.799 | 1,097,887 |
| 2021-12-17 | 99.010 | 100.00 | 98.600 | 99.040 | 55.788 | 1,123,166 |
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.