Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 534.00 | 536.39 | 530.00 | 530.95 | 509.50 | 1,045,051 |
| 2026-04-20 | 536.06 | 538.25 | 528.00 | 529.59 | 508.19 | 2,338,629 |
| 2026-04-17 | 541.00 | 542.50 | 537.91 | 539.38 | 517.59 | 3,383,605 |
| 2026-04-16 | 540.49 | 544.98 | 537.00 | 539.86 | 518.05 | 1,169,325 |
| 2026-04-15 | 536.00 | 549.45 | 535.00 | 536.67 | 514.99 | 3,062,153 |
| 2026-04-14 | 525.00 | 530.00 | 522.00 | 526.69 | 505.41 | 1,048,345 |
| 2026-04-13 | 517.00 | 525.00 | 512.00 | 514.08 | 493.31 | 2,091,089 |
| 2026-04-10 | 537.00 | 545.50 | 535.00 | 537.53 | 515.81 | 2,231,555 |
| 2026-04-09 | 543.00 | 543.49 | 519.99 | 536.22 | 514.55 | 3,089,771 |
| 2026-04-08 | 536.00 | 541.49 | 525.55 | 541.49 | 519.61 | 4,974,951 |
| 2026-04-07 | 489.00 | 494.75 | 484.00 | 492.26 | 472.37 | 1,825,835 |
| 2026-04-06 | 486.00 | 490.80 | 479.99 | 489.22 | 469.45 | 2,008,067 |
| 2026-04-03 | 483.36 | 489.90 | 477.00 | 486.10 | 466.46 | 994,140 |
| 2026-04-02 | 490.77 | 494.00 | 483.01 | 491.16 | 471.32 | 1,022,403 |
| 2026-04-01 | 491.25 | 508.45 | 491.25 | 499.77 | 479.58 | 3,192,388 |
| 2026-03-31 | 485.11 | 494.40 | 482.01 | 485.73 | 466.10 | 2,309,803 |
| 2026-03-30 | 498.00 | 499.74 | 481.01 | 483.74 | 464.20 | 1,990,759 |
| 2026-03-27 | 500.00 | 506.45 | 496.00 | 498.44 | 478.30 | 2,385,620 |
| 2026-03-26 | 509.98 | 511.98 | 496.00 | 498.63 | 478.48 | 1,894,019 |
| 2026-03-25 | 506.10 | 514.90 | 504.00 | 513.19 | 492.46 | 2,432,358 |
| 2026-03-24 | 525.00 | 525.00 | 498.50 | 502.25 | 481.96 | 2,374,727 |
| 2026-03-19 | 488.00 | 499.00 | 477.00 | 493.96 | 474.00 | 2,193,855 |
| 2026-03-18 | 483.40 | 495.99 | 479.00 | 493.61 | 473.67 | 1,422,072 |
| 2026-03-17 | 487.00 | 495.00 | 473.00 | 481.36 | 461.91 | 1,886,653 |
| 2026-03-16 | 501.02 | 501.20 | 473.00 | 480.94 | 461.51 | 1,184,612 |
| 2026-03-13 | 503.99 | 505.00 | 496.00 | 501.02 | 480.78 | 1,025,062 |
| 2026-03-12 | 500.00 | 514.27 | 500.00 | 504.79 | 484.39 | 2,305,733 |
| 2026-03-11 | 506.10 | 517.98 | 506.10 | 507.56 | 487.05 | 1,068,523 |
| 2026-03-10 | 500.00 | 518.00 | 498.00 | 509.94 | 489.34 | 2,261,379 |
| 2026-03-09 | 498.00 | 498.00 | 470.06 | 471.40 | 452.35 | 6,139,627 |
| 2026-03-06 | 532.00 | 534.00 | 516.00 | 522.29 | 501.19 | 1,263,260 |
| 2026-03-05 | 525.00 | 545.00 | 525.00 | 540.36 | 510.37 | 2,591,944 |
| 2026-03-04 | 525.00 | 532.00 | 516.05 | 525.00 | 495.86 | 2,820,087 |
| 2026-03-03 | 497.50 | 547.24 | 497.50 | 526.53 | 497.31 | 4,224,327 |
| 2026-03-02 | 497.34 | 530.00 | 497.34 | 497.50 | 469.89 | 5,316,323 |
| 2026-02-27 | 553.00 | 561.00 | 540.00 | 552.60 | 521.93 | 1,444,677 |
| 2026-02-26 | 532.00 | 572.00 | 525.00 | 555.88 | 525.03 | 2,252,885 |
| 2026-02-25 | 534.00 | 539.00 | 530.00 | 531.79 | 502.28 | 1,611,639 |
| 2026-02-24 | 541.30 | 545.99 | 521.55 | 534.04 | 504.40 | 2,140,937 |
| 2026-02-23 | 555.50 | 561.50 | 530.10 | 541.08 | 511.05 | 1,120,583 |
| 2026-02-20 | 555.03 | 560.00 | 549.00 | 555.74 | 524.90 | 1,033,649 |
| 2026-02-19 | 574.50 | 574.50 | 521.00 | 553.10 | 522.40 | 1,431,956 |
| 2026-02-18 | 565.51 | 575.00 | 558.88 | 571.73 | 540.00 | 2,034,292 |
| 2026-02-17 | 570.00 | 573.00 | 556.98 | 565.51 | 534.13 | 1,854,274 |
| 2026-02-16 | 579.60 | 581.00 | 565.00 | 569.38 | 537.78 | 2,540,401 |
| 2026-02-13 | 580.00 | 581.90 | 574.00 | 579.58 | 547.41 | 1,556,166 |
| 2026-02-12 | 577.99 | 584.88 | 569.20 | 580.54 | 548.32 | 1,960,264 |
| 2026-02-11 | 580.00 | 585.00 | 576.11 | 577.68 | 545.62 | 1,032,204 |
| 2026-02-10 | 577.00 | 581.49 | 574.50 | 578.67 | 546.55 | 1,152,696 |
| 2026-02-09 | 580.00 | 584.00 | 565.00 | 575.59 | 543.65 | 1,775,118 |
| 2026-02-06 | 590.44 | 590.44 | 574.60 | 576.77 | 544.76 | 2,569,225 |
| 2026-02-04 | 592.00 | 594.00 | 587.00 | 590.04 | 557.29 | 1,502,927 |
| 2026-02-03 | 581.90 | 594.00 | 580.58 | 590.05 | 557.30 | 4,113,507 |
| 2026-02-02 | 590.00 | 592.00 | 572.00 | 580.58 | 548.36 | 3,809,888 |
| 2026-01-30 | 597.10 | 600.00 | 575.02 | 588.57 | 555.91 | 8,150,395 |
| 2026-01-29 | 665.00 | 677.00 | 596.62 | 597.10 | 563.96 | 21,286,699 |
| 2026-01-28 | 676.00 | 679.00 | 657.41 | 662.91 | 626.12 | 6,148,225 |
| 2026-01-27 | 651.89 | 684.89 | 643.00 | 673.16 | 635.80 | 9,142,429 |
| 2026-01-26 | 665.05 | 685.00 | 649.00 | 652.25 | 616.05 | 12,628,020 |
| 2026-01-23 | 600.00 | 658.28 | 596.00 | 650.82 | 614.70 | 13,093,750 |
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.