Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 475.03 | 480.50 | 473.03 | 473.92 | 438.92 | 896,031 |
| 2025-10-28 | 476.00 | 481.50 | 475.00 | 475.63 | 440.50 | 1,091,260 |
| 2025-10-27 | 476.99 | 479.99 | 472.10 | 476.43 | 441.24 | 928,332 |
| 2025-10-24 | 478.99 | 480.98 | 472.02 | 477.28 | 442.03 | 1,077,724 |
| 2025-10-23 | 477.99 | 482.90 | 468.51 | 478.00 | 442.70 | 4,572,921 |
| 2025-10-22 | 488.65 | 488.65 | 475.50 | 476.73 | 441.52 | 2,933,956 |
| 2025-10-21 | 481.99 | 492.49 | 481.99 | 486.98 | 451.02 | 3,777,246 |
| 2025-10-20 | 480.00 | 481.32 | 475.50 | 480.62 | 445.12 | 1,280,352 |
| 2025-10-17 | 479.00 | 481.49 | 475.51 | 477.23 | 441.99 | 971,397 |
| 2025-10-16 | 483.00 | 486.84 | 477.20 | 478.16 | 442.85 | 1,247,476 |
| 2025-10-15 | 481.00 | 488.99 | 477.00 | 482.44 | 446.81 | 3,445,854 |
| 2025-10-14 | 478.00 | 484.99 | 476.00 | 477.24 | 441.99 | 2,705,867 |
| 2025-10-13 | 475.10 | 478.00 | 467.00 | 474.04 | 439.03 | 3,481,489 |
| 2025-10-10 | 473.50 | 489.00 | 468.49 | 481.04 | 445.51 | 3,039,458 |
| 2025-10-09 | 475.38 | 477.85 | 470.10 | 475.16 | 440.07 | 1,630,983 |
| 2025-10-08 | 482.00 | 482.00 | 473.10 | 475.38 | 440.27 | 2,927,164 |
| 2025-10-07 | 489.89 | 490.00 | 481.00 | 482.52 | 446.88 | 2,153,354 |
| 2025-10-06 | 485.00 | 494.90 | 480.00 | 486.62 | 450.68 | 4,486,357 |
| 2025-10-03 | 467.00 | 484.00 | 467.00 | 481.69 | 446.12 | 5,450,020 |
| 2025-10-02 | 466.99 | 467.40 | 459.11 | 463.47 | 429.24 | 2,343,001 |
| 2025-10-01 | 465.00 | 467.49 | 458.50 | 464.60 | 430.29 | 2,236,492 |
| 2025-09-30 | 469.00 | 474.29 | 462.00 | 462.84 | 428.66 | 3,227,258 |
| 2025-09-29 | 457.00 | 469.89 | 452.00 | 467.62 | 433.08 | 4,126,708 |
| 2025-09-26 | 443.50 | 455.40 | 443.26 | 453.54 | 420.04 | 6,755,801 |
| 2025-09-25 | 447.00 | 447.00 | 441.70 | 442.18 | 409.52 | 1,914,578 |
| 2025-09-24 | 448.00 | 452.00 | 443.01 | 443.91 | 411.13 | 1,320,212 |
| 2025-09-23 | 448.73 | 455.00 | 445.50 | 447.46 | 414.41 | 1,165,463 |
| 2025-09-22 | 452.99 | 453.99 | 447.50 | 448.73 | 415.59 | 1,335,828 |
| 2025-09-19 | 453.29 | 455.00 | 451.00 | 451.65 | 418.29 | 514,239 |
| 2025-09-18 | 454.00 | 455.50 | 451.50 | 453.15 | 419.68 | 977,164 |
| 2025-09-17 | 453.98 | 454.50 | 448.49 | 452.46 | 419.04 | 865,622 |
| 2025-09-16 | 457.15 | 460.00 | 451.95 | 452.59 | 419.16 | 1,595,164 |
| 2025-09-15 | 448.01 | 459.00 | 447.01 | 456.21 | 422.52 | 863,105 |
| 2025-09-12 | 452.00 | 454.86 | 445.00 | 446.99 | 413.98 | 604,518 |
| 2025-09-11 | 454.00 | 458.46 | 451.60 | 452.95 | 419.50 | 747,686 |
| 2025-09-10 | 458.00 | 461.39 | 455.00 | 455.87 | 422.20 | 1,778,983 |
| 2025-09-09 | 451.99 | 459.90 | 449.05 | 457.09 | 423.33 | 3,184,024 |
| 2025-09-08 | 446.00 | 452.11 | 445.00 | 450.03 | 416.79 | 2,271,795 |
| 2025-09-05 | 451.00 | 453.00 | 444.20 | 447.08 | 414.06 | 1,351,142 |
| 2025-09-04 | 447.00 | 454.70 | 446.50 | 450.69 | 417.41 | 3,414,581 |
| 2025-09-03 | 440.50 | 448.48 | 440.50 | 445.65 | 412.74 | 4,199,286 |
| 2025-09-02 | 433.50 | 440.15 | 430.51 | 439.26 | 406.82 | 1,246,210 |
| 2025-09-01 | 434.00 | 440.88 | 425.00 | 433.55 | 401.53 | 2,576,761 |
| 2025-08-29 | 437.25 | 440.00 | 435.55 | 436.31 | 404.09 | 725,022 |
| 2025-08-28 | 440.00 | 442.00 | 434.00 | 436.44 | 404.21 | 1,235,448 |
| 2025-08-27 | 444.51 | 452.20 | 439.50 | 440.46 | 407.93 | 2,492,253 |
| 2025-08-26 | 436.74 | 444.87 | 435.00 | 441.83 | 409.20 | 2,316,037 |
| 2025-08-25 | 437.11 | 439.79 | 434.00 | 436.65 | 404.40 | 692,494 |
| 2025-08-22 | 436.98 | 442.00 | 434.80 | 437.12 | 404.84 | 5,105,826 |
| 2025-08-21 | 437.00 | 442.50 | 433.50 | 433.94 | 401.89 | 7,185,967 |
| 2025-08-20 | 441.54 | 443.00 | 435.90 | 436.66 | 404.41 | 1,817,922 |
| 2025-08-19 | 444.32 | 445.99 | 439.50 | 441.54 | 408.93 | 1,540,546 |
| 2025-08-18 | 443.00 | 446.85 | 440.06 | 444.32 | 411.51 | 1,140,487 |
| 2025-08-15 | 443.00 | 445.80 | 441.15 | 442.33 | 409.66 | 2,249,571 |
| 2025-08-13 | 447.30 | 453.00 | 441.05 | 442.48 | 409.80 | 1,415,239 |
| 2025-08-12 | 451.89 | 455.10 | 446.20 | 447.25 | 414.22 | 1,834,615 |
| 2025-08-11 | 459.00 | 465.00 | 451.10 | 452.25 | 418.85 | 2,716,599 |
| 2025-08-08 | 449.38 | 475.00 | 440.00 | 453.23 | 419.76 | 10,147,060 |
| 2025-08-07 | 460.00 | 460.88 | 446.50 | 449.38 | 416.19 | 2,787,767 |
| 2025-08-06 | 470.99 | 473.00 | 449.98 | 465.53 | 420.04 | 6,692,036 |
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.