Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 350.00 | 354.00 | 314.18 | 331.30 | 298.92 | 5,731,517 |
| 2025-05-07 | 330.01 | 367.49 | 330.01 | 356.09 | 314.97 | 4,727,615 |
| 2025-05-06 | 356.00 | 361.95 | 355.50 | 356.63 | 315.45 | 822,914 |
| 2025-05-05 | 353.49 | 356.99 | 350.00 | 356.41 | 315.26 | 520,825 |
| 2025-05-02 | 353.99 | 359.90 | 350.52 | 351.86 | 311.23 | 1,181,451 |
| 2025-04-30 | 352.99 | 355.20 | 348.00 | 350.68 | 310.19 | 2,490,268 |
| 2025-04-29 | 358.01 | 359.90 | 351.00 | 356.64 | 315.46 | 1,015,748 |
| 2025-04-28 | 359.90 | 364.39 | 354.50 | 358.34 | 316.96 | 1,293,660 |
| 2025-04-25 | 354.00 | 361.50 | 350.00 | 358.89 | 317.45 | 1,460,600 |
| 2025-04-24 | 350.00 | 359.95 | 350.00 | 354.44 | 313.52 | 1,424,330 |
| 2025-04-23 | 357.02 | 368.98 | 355.00 | 358.58 | 317.18 | 1,729,427 |
| 2025-04-22 | 342.51 | 364.99 | 342.51 | 360.19 | 318.60 | 3,244,836 |
| 2025-04-21 | 345.07 | 346.99 | 339.30 | 343.38 | 303.73 | 1,781,417 |
| 2025-04-18 | 352.06 | 352.06 | 340.00 | 344.62 | 304.83 | 2,144,220 |
| 2025-04-17 | 352.00 | 356.00 | 350.05 | 352.06 | 311.41 | 868,913 |
| 2025-04-16 | 353.50 | 357.00 | 352.00 | 353.40 | 312.60 | 851,256 |
| 2025-04-15 | 352.50 | 357.84 | 351.00 | 352.74 | 312.01 | 1,260,194 |
| 2025-04-14 | 356.11 | 358.60 | 347.90 | 351.81 | 311.19 | 2,034,307 |
| 2025-04-11 | 363.00 | 363.00 | 355.00 | 355.82 | 314.74 | 1,293,884 |
| 2025-04-10 | 370.00 | 373.00 | 362.00 | 362.52 | 320.66 | 951,478 |
| 2025-04-09 | 362.00 | 364.90 | 355.10 | 361.10 | 319.41 | 1,810,470 |
| 2025-04-08 | 366.00 | 369.25 | 362.00 | 362.79 | 320.90 | 1,957,241 |
| 2025-04-07 | 369.00 | 369.50 | 344.00 | 364.88 | 322.75 | 2,699,575 |
| 2025-04-04 | 367.50 | 374.16 | 367.50 | 370.38 | 327.61 | 1,747,673 |
| 2025-04-03 | 371.00 | 372.00 | 365.01 | 367.86 | 325.39 | 1,415,857 |
| 2025-03-27 | 374.00 | 375.00 | 368.01 | 369.76 | 327.07 | 1,526,604 |
| 2025-03-26 | 375.00 | 378.00 | 372.93 | 374.09 | 330.90 | 725,327 |
| 2025-03-25 | 372.56 | 375.00 | 368.11 | 373.73 | 330.58 | 1,273,893 |
| 2025-03-24 | 379.00 | 379.85 | 372.00 | 372.79 | 329.75 | 905,239 |
| 2025-03-21 | 382.38 | 383.89 | 377.00 | 378.20 | 334.53 | 846,847 |
| 2025-03-20 | 380.00 | 389.00 | 380.00 | 382.38 | 338.23 | 1,798,871 |
| 2025-03-19 | 402.01 | 402.25 | 398.50 | 399.37 | 334.68 | 2,459,057 |
| 2025-03-18 | 395.94 | 402.98 | 394.00 | 400.21 | 335.39 | 2,116,605 |
| 2025-03-17 | 399.40 | 401.99 | 390.00 | 394.57 | 330.66 | 1,859,547 |
| 2025-03-14 | 396.00 | 399.00 | 395.00 | 397.49 | 333.11 | 960,831 |
| 2025-03-13 | 391.85 | 395.45 | 390.05 | 393.42 | 329.70 | 673,213 |
| 2025-03-12 | 392.20 | 394.00 | 387.00 | 388.30 | 325.41 | 1,033,336 |
| 2025-03-11 | 393.00 | 395.80 | 392.00 | 392.81 | 329.18 | 480,872 |
| 2025-03-10 | 397.00 | 399.99 | 393.00 | 394.24 | 330.38 | 1,613,423 |
| 2025-03-07 | 398.15 | 398.90 | 393.00 | 396.02 | 331.87 | 1,509,104 |
| 2025-03-06 | 398.00 | 399.99 | 394.50 | 398.11 | 333.63 | 2,749,521 |
| 2025-03-05 | 399.00 | 402.22 | 396.01 | 396.97 | 332.67 | 1,159,512 |
| 2025-03-04 | 396.23 | 402.00 | 394.00 | 398.96 | 334.34 | 580,547 |
| 2025-03-03 | 399.50 | 399.50 | 396.00 | 396.23 | 332.05 | 758,785 |
| 2025-02-28 | 398.50 | 403.00 | 396.00 | 397.45 | 333.07 | 873,235 |
| 2025-02-27 | 402.50 | 403.89 | 400.25 | 401.64 | 336.58 | 465,521 |
| 2025-02-26 | 403.00 | 403.97 | 400.50 | 401.96 | 336.85 | 417,315 |
| 2025-02-25 | 405.10 | 411.90 | 400.95 | 402.91 | 337.65 | 2,365,345 |
| 2025-02-24 | 396.00 | 407.90 | 396.00 | 405.09 | 339.48 | 2,649,788 |
| 2025-02-21 | 398.89 | 398.89 | 396.00 | 396.64 | 332.39 | 2,255,486 |
| 2025-02-20 | 398.00 | 399.00 | 396.55 | 397.50 | 333.12 | 4,448,109 |
| 2025-02-19 | 393.00 | 397.99 | 393.00 | 396.76 | 332.50 | 3,874,273 |
| 2025-02-18 | 391.05 | 392.75 | 389.00 | 392.13 | 328.61 | 1,357,158 |
| 2025-02-17 | 391.00 | 393.00 | 388.50 | 390.52 | 327.27 | 1,050,356 |
| 2025-02-14 | 388.50 | 392.20 | 388.01 | 390.64 | 327.37 | 951,558 |
| 2025-02-13 | 388.88 | 392.40 | 387.75 | 388.04 | 325.19 | 900,614 |
| 2025-02-12 | 391.00 | 394.00 | 387.00 | 388.88 | 325.89 | 1,429,695 |
| 2025-02-11 | 384.00 | 390.88 | 383.75 | 389.08 | 326.06 | 1,300,398 |
| 2025-02-10 | 384.00 | 385.99 | 380.02 | 383.44 | 321.33 | 927,817 |
| 2025-02-07 | 377.40 | 384.00 | 376.00 | 382.81 | 320.80 | 1,067,512 |
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.