Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 600.00 | 603.00 | 596.18 | 598.44 | 565.23 | 1,445,914 |
| 2026-01-21 | 602.00 | 605.00 | 596.12 | 599.20 | 565.95 | 2,798,823 |
| 2026-01-20 | 600.00 | 602.00 | 595.00 | 599.86 | 566.57 | 1,467,232 |
| 2026-01-19 | 595.50 | 604.00 | 595.00 | 599.13 | 565.88 | 2,043,751 |
| 2026-01-16 | 588.25 | 594.50 | 586.77 | 593.12 | 560.20 | 1,842,666 |
| 2026-01-15 | 588.70 | 589.90 | 581.03 | 586.73 | 554.17 | 1,396,240 |
| 2026-01-14 | 591.00 | 594.00 | 583.95 | 586.00 | 553.48 | 2,395,990 |
| 2026-01-13 | 595.32 | 598.99 | 585.99 | 591.64 | 558.80 | 2,397,561 |
| 2026-01-12 | 597.99 | 599.40 | 594.50 | 595.32 | 562.28 | 1,344,535 |
| 2026-01-09 | 598.99 | 606.00 | 596.75 | 599.44 | 566.17 | 3,556,030 |
| 2026-01-08 | 596.00 | 605.50 | 595.00 | 596.91 | 563.78 | 7,096,938 |
| 2026-01-07 | 604.61 | 606.49 | 593.50 | 594.57 | 561.57 | 7,004,933 |
| 2026-01-06 | 604.80 | 610.99 | 600.00 | 601.52 | 568.14 | 4,332,251 |
| 2026-01-05 | 595.91 | 608.50 | 595.91 | 602.03 | 568.62 | 2,807,134 |
| 2026-01-02 | 592.99 | 603.50 | 591.00 | 595.91 | 562.84 | 1,938,546 |
| 2026-01-01 | 591.99 | 597.00 | 590.01 | 591.51 | 558.68 | 1,249,483 |
| 2025-12-31 | 597.43 | 600.00 | 588.00 | 590.71 | 557.93 | 1,663,489 |
| 2025-12-30 | 602.49 | 604.90 | 593.22 | 596.40 | 563.30 | 2,085,783 |
| 2025-12-29 | 592.20 | 614.90 | 592.20 | 601.47 | 568.09 | 5,105,482 |
| 2025-12-26 | 585.00 | 589.90 | 584.00 | 585.25 | 552.77 | 1,203,244 |
| 2025-12-24 | 587.16 | 589.00 | 581.00 | 583.01 | 550.65 | 939,677 |
| 2025-12-23 | 585.00 | 585.03 | 579.45 | 580.18 | 547.98 | 714,823 |
| 2025-12-22 | 586.00 | 588.88 | 580.00 | 583.02 | 550.66 | 1,078,977 |
| 2025-12-19 | 592.00 | 594.00 | 583.01 | 585.00 | 552.53 | 1,543,331 |
| 2025-12-18 | 577.50 | 594.00 | 571.40 | 588.99 | 556.30 | 3,917,911 |
| 2025-12-17 | 579.01 | 583.00 | 570.89 | 575.22 | 543.30 | 3,069,421 |
| 2025-12-16 | 585.49 | 585.49 | 576.27 | 577.60 | 545.54 | 1,714,865 |
| 2025-12-15 | 587.00 | 588.99 | 582.50 | 583.79 | 551.39 | 1,107,217 |
| 2025-12-12 | 574.14 | 587.00 | 570.00 | 584.94 | 552.48 | 2,156,839 |
| 2025-12-11 | 578.25 | 580.86 | 570.70 | 572.16 | 540.41 | 1,644,729 |
| 2025-12-10 | 586.00 | 591.00 | 578.00 | 580.16 | 547.96 | 1,575,523 |
| 2025-12-09 | 589.87 | 594.10 | 583.00 | 586.64 | 554.08 | 2,160,163 |
| 2025-12-08 | 569.99 | 590.00 | 565.91 | 579.96 | 547.77 | 21,031,391 |
| 2025-12-05 | 567.01 | 569.00 | 556.00 | 567.45 | 535.96 | 3,436,193 |
| 2025-12-04 | 568.00 | 571.80 | 559.00 | 561.42 | 530.26 | 1,560,313 |
| 2025-12-03 | 582.00 | 582.00 | 565.01 | 566.28 | 534.85 | 3,757,579 |
| 2025-12-02 | 586.50 | 592.00 | 578.00 | 580.08 | 547.89 | 2,118,929 |
| 2025-12-01 | 589.99 | 589.99 | 582.00 | 585.67 | 553.17 | 1,202,893 |
| 2025-11-28 | 594.10 | 597.84 | 584.02 | 586.18 | 553.65 | 2,209,831 |
| 2025-11-27 | 590.00 | 599.00 | 584.00 | 593.11 | 560.19 | 2,747,356 |
| 2025-11-26 | 574.00 | 592.00 | 572.30 | 589.43 | 556.72 | 3,794,944 |
| 2025-11-25 | 568.68 | 575.85 | 566.35 | 571.13 | 539.43 | 2,112,989 |
| 2025-11-24 | 556.80 | 569.99 | 551.00 | 565.56 | 534.17 | 3,571,848 |
| 2025-11-21 | 561.00 | 565.05 | 556.01 | 557.37 | 526.44 | 1,138,827 |
| 2025-11-20 | 570.00 | 586.00 | 564.50 | 565.75 | 534.35 | 4,861,261 |
| 2025-11-19 | 537.00 | 570.50 | 537.00 | 566.66 | 535.21 | 8,869,346 |
| 2025-11-18 | 535.98 | 544.00 | 532.10 | 536.44 | 506.67 | 2,038,737 |
| 2025-11-17 | 549.24 | 557.00 | 532.50 | 536.50 | 506.73 | 5,321,290 |
| 2025-11-14 | 532.00 | 536.00 | 524.60 | 531.77 | 502.26 | 2,205,142 |
| 2025-11-13 | 520.00 | 534.99 | 515.01 | 532.33 | 502.79 | 4,281,336 |
| 2025-11-12 | 495.00 | 524.88 | 494.00 | 512.68 | 484.23 | 6,959,776 |
| 2025-11-11 | 500.00 | 500.00 | 488.00 | 494.86 | 467.40 | 3,047,641 |
| 2025-11-10 | 491.00 | 502.89 | 490.50 | 500.61 | 472.83 | 1,770,586 |
| 2025-11-07 | 490.01 | 495.00 | 488.10 | 489.44 | 462.28 | 438,145 |
| 2025-11-06 | 494.10 | 499.20 | 485.23 | 493.25 | 465.88 | 1,727,305 |
| 2025-11-05 | 505.00 | 506.49 | 491.10 | 494.31 | 466.88 | 1,735,687 |
| 2025-11-04 | 499.30 | 515.50 | 497.00 | 503.94 | 475.97 | 4,594,263 |
| 2025-11-03 | 484.00 | 502.98 | 481.50 | 495.19 | 467.71 | 5,474,556 |
| 2025-10-31 | 480.10 | 491.00 | 477.01 | 488.86 | 452.76 | 3,301,015 |
| 2025-10-30 | 476.00 | 484.25 | 475.26 | 476.71 | 441.50 | 1,488,695 |
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.