Fauji Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	100.50	100.50	99.240	99.450	56.019	547,028
2021-12-15	100.85	101.20	100.25	100.61	56.672	795,547
2021-12-14	100.20	100.90	100.05	100.38	56.542	357,369
2021-12-13	100.75	101.00	99.890	100.42	56.565	473,128
2021-12-10	100.00	101.20	99.500	100.55	56.638	429,324
2021-12-09	99.000	100.00	98.500	99.760	56.193	211,230
2021-12-08	99.990	99.990	98.000	98.880	55.697	649,092
2021-12-07	99.800	100.00	99.000	99.210	55.883	780,006
2021-12-06	100.00	100.30	98.550	98.610	55.545	454,995
2021-12-03	99.010	101.25	98.000	99.380	55.979	1,536,719
2021-12-02	101.90	101.90	98.060	99.050	55.793	1,680,465
2021-12-01	100.99	102.02	100.20	101.65	57.258	1,175,149
2021-11-30	102.65	103.20	100.10	100.81	56.785	10,728,360
2021-11-29	100.83	103.25	100.21	102.63	57.810	741,128
2021-11-26	100.90	101.75	99.900	100.83	56.796	715,598
2021-11-25	102.49	102.49	100.05	100.14	56.407	1,007,375
2021-11-24	104.49	104.49	101.00	101.03	56.909	1,233,337
2021-11-23	105.50	105.50	104.01	104.10	58.638	470,257
2021-11-22	106.00	106.00	104.75	105.03	59.162	387,223
2021-11-19	105.09	106.80	105.09	106.29	59.871	1,472,457
2021-11-18	106.35	106.50	105.01	105.73	59.556	1,101,426
2021-11-17	105.97	106.50	105.40	106.07	59.747	746,088
2021-11-16	105.75	106.20	105.40	105.97	59.691	962,951
2021-11-15	104.50	105.99	104.00	105.70	59.539	777,170
2021-11-12	105.90	105.95	104.25	104.57	58.903	506,321
2021-11-11	104.56	105.99	104.55	105.57	59.466	780,033
2021-11-10	104.91	105.15	104.00	104.85	59.060	764,631
2021-11-09	103.89	105.10	103.80	104.22	58.705	2,145,962
2021-11-08	101.50	104.00	101.50	103.58	58.345	1,116,785
2021-11-05	101.99	102.50	101.00	101.76	57.320	667,451
2021-11-04	104.95	105.58	104.50	105.20	57.145	822,730
2021-11-03	104.50	105.00	103.75	104.91	56.988	1,381,543
2021-11-02	103.70	104.15	103.70	103.99	56.488	1,232,905
2021-11-01	103.00	104.10	103.00	103.98	56.482	1,502,190
2021-10-29	102.25	103.15	102.25	103.00	55.950	1,340,401
2021-10-28	102.01	102.50	101.83	102.40	55.624	361,594
2021-10-27	100.45	103.00	100.00	102.12	55.472	1,156,362
2021-10-26	99.800	100.50	99.790	99.960	54.299	318,253
2021-10-25	99.750	100.25	99.750	99.900	54.266	184,163
2021-10-22	100.80	100.85	99.000	99.220	53.897	1,216,962
2021-10-21	99.840	100.63	99.500	99.900	54.266	4,940,251
2021-10-20	100.49	100.55	99.050	99.710	54.163	722,796
2021-10-18	100.50	100.50	98.400	99.180	53.875	865,481
2021-10-15	99.500	101.50	97.510	100.48	54.581	448,944
2021-10-14	96.250	101.90	96.250	99.470	54.033	880,796

← NewerPage 21 of 21 · 1,245 trading days

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.