Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 461.50 | 475.75 | 461.50 | 470.42 | 424.45 | 4,778,350 |
| 2025-08-04 | 458.47 | 462.00 | 455.51 | 460.84 | 415.80 | 2,673,024 |
| 2025-08-01 | 460.00 | 461.50 | 454.80 | 458.47 | 413.67 | 2,146,032 |
| 2025-07-31 | 465.00 | 469.39 | 455.00 | 457.60 | 412.88 | 2,066,423 |
| 2025-07-30 | 467.00 | 470.50 | 462.50 | 464.14 | 418.78 | 1,217,782 |
| 2025-07-29 | 468.00 | 476.50 | 465.11 | 467.43 | 421.75 | 4,320,236 |
| 2025-07-28 | 462.93 | 466.74 | 460.40 | 463.95 | 418.61 | 891,725 |
| 2025-07-25 | 463.00 | 466.75 | 462.00 | 462.93 | 417.69 | 404,751 |
| 2025-07-24 | 469.00 | 470.98 | 462.00 | 463.22 | 417.95 | 579,790 |
| 2025-07-23 | 473.01 | 476.00 | 468.01 | 468.64 | 422.84 | 1,113,464 |
| 2025-07-22 | 460.51 | 481.98 | 460.51 | 469.40 | 423.53 | 2,299,489 |
| 2025-07-21 | 469.50 | 472.95 | 462.00 | 462.63 | 417.42 | 1,430,727 |
| 2025-07-18 | 470.00 | 490.00 | 465.00 | 469.56 | 423.67 | 6,741,644 |
| 2025-07-17 | 439.98 | 460.00 | 439.98 | 450.94 | 406.87 | 5,014,390 |
| 2025-07-16 | 418.42 | 443.20 | 417.50 | 438.14 | 395.32 | 5,384,435 |
| 2025-07-15 | 412.53 | 424.00 | 409.50 | 415.54 | 374.93 | 4,398,897 |
| 2025-07-14 | 408.40 | 414.90 | 406.00 | 412.53 | 372.22 | 1,645,667 |
| 2025-07-11 | 405.97 | 412.00 | 405.10 | 405.75 | 366.10 | 1,215,743 |
| 2025-07-10 | 401.90 | 405.99 | 401.50 | 404.75 | 365.20 | 729,807 |
| 2025-07-09 | 406.99 | 406.99 | 400.70 | 402.01 | 362.72 | 1,257,874 |
| 2025-07-08 | 409.99 | 410.00 | 403.50 | 406.22 | 366.52 | 1,089,933 |
| 2025-07-07 | 406.11 | 411.67 | 406.11 | 408.36 | 368.45 | 1,426,719 |
| 2025-07-04 | 417.00 | 417.00 | 403.00 | 404.86 | 365.29 | 1,818,337 |
| 2025-07-03 | 414.40 | 416.50 | 408.00 | 413.74 | 373.31 | 1,245,585 |
| 2025-07-02 | 408.31 | 419.40 | 408.31 | 413.80 | 373.36 | 2,404,409 |
| 2025-07-01 | 396.16 | 424.98 | 396.16 | 412.20 | 371.92 | 5,743,151 |
| 2025-06-30 | 387.00 | 395.75 | 383.25 | 392.41 | 354.06 | 1,691,136 |
| 2025-06-27 | 378.00 | 393.00 | 378.00 | 386.54 | 348.76 | 2,555,814 |
| 2025-06-26 | 380.00 | 380.00 | 376.01 | 378.10 | 341.15 | 646,232 |
| 2025-06-25 | 379.99 | 381.50 | 377.00 | 378.13 | 341.18 | 598,595 |
| 2025-06-24 | 382.00 | 382.00 | 376.00 | 377.82 | 340.90 | 1,675,741 |
| 2025-06-23 | 370.00 | 374.88 | 369.71 | 371.81 | 335.47 | 2,266,260 |
| 2025-06-20 | 376.00 | 376.51 | 373.00 | 374.05 | 337.50 | 517,905 |
| 2025-06-19 | 375.00 | 378.90 | 373.99 | 375.45 | 338.76 | 779,533 |
| 2025-06-18 | 377.00 | 378.00 | 374.00 | 374.55 | 337.95 | 855,820 |
| 2025-06-17 | 380.00 | 382.44 | 375.51 | 376.60 | 339.80 | 490,513 |
| 2025-06-16 | 378.59 | 380.00 | 375.05 | 377.62 | 340.72 | 365,382 |
| 2025-06-13 | 374.01 | 383.00 | 374.01 | 378.59 | 341.59 | 896,241 |
| 2025-06-12 | 386.49 | 391.65 | 382.51 | 383.31 | 345.85 | 1,299,086 |
| 2025-06-11 | 384.01 | 388.00 | 382.01 | 386.17 | 348.43 | 1,163,351 |
| 2025-06-10 | 372.94 | 384.80 | 371.03 | 379.03 | 341.99 | 1,435,155 |
| 2025-06-05 | 374.79 | 375.00 | 370.10 | 372.93 | 336.48 | 299,701 |
| 2025-06-04 | 373.00 | 376.00 | 371.10 | 374.79 | 338.16 | 1,677,490 |
| 2025-06-03 | 365.07 | 375.00 | 365.07 | 371.94 | 335.59 | 4,787,806 |
| 2025-06-02 | 371.00 | 373.88 | 363.55 | 365.39 | 329.68 | 2,067,310 |
| 2025-05-30 | 358.00 | 370.50 | 355.00 | 367.39 | 331.49 | 1,950,609 |
| 2025-05-29 | 355.00 | 360.00 | 355.00 | 359.36 | 324.24 | 375,871 |
| 2025-05-27 | 357.50 | 359.00 | 355.78 | 357.01 | 322.12 | 415,111 |
| 2025-05-26 | 360.00 | 361.48 | 356.41 | 357.44 | 322.51 | 405,528 |
| 2025-05-23 | 361.95 | 362.00 | 359.52 | 360.04 | 324.85 | 306,606 |
| 2025-05-22 | 362.10 | 365.49 | 361.11 | 361.95 | 326.58 | 551,933 |
| 2025-05-21 | 364.20 | 367.00 | 361.51 | 362.51 | 327.08 | 570,082 |
| 2025-05-20 | 367.10 | 368.00 | 362.00 | 362.40 | 326.98 | 664,767 |
| 2025-05-19 | 370.20 | 370.20 | 365.01 | 366.14 | 330.36 | 723,490 |
| 2025-05-16 | 372.90 | 372.90 | 368.00 | 368.36 | 332.36 | 825,762 |
| 2025-05-15 | 373.99 | 374.98 | 370.50 | 373.56 | 337.05 | 874,562 |
| 2025-05-14 | 369.90 | 378.60 | 365.01 | 372.36 | 335.97 | 10,549,650 |
| 2025-05-13 | 380.00 | 380.00 | 366.05 | 368.79 | 332.75 | 1,503,139 |
| 2025-05-12 | 371.43 | 371.43 | 366.00 | 371.43 | 335.13 | 3,064,636 |
| 2025-05-09 | 329.90 | 339.50 | 325.00 | 337.66 | 304.66 | 3,507,282 |
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.