Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 377.40 | 384.00 | 376.00 | 382.81 | 320.80 | 1,067,512 |
| 2025-02-06 | 380.79 | 380.79 | 372.61 | 376.42 | 315.45 | 2,573,724 |
| 2025-02-04 | 387.99 | 388.00 | 380.50 | 380.97 | 319.26 | 1,348,815 |
| 2025-02-03 | 392.00 | 392.00 | 383.00 | 384.33 | 322.08 | 1,946,531 |
| 2025-01-31 | 392.39 | 395.96 | 390.05 | 391.51 | 328.10 | 1,477,425 |
| 2025-01-30 | 390.00 | 395.00 | 385.01 | 392.42 | 328.86 | 2,914,119 |
| 2025-01-29 | 400.00 | 403.00 | 384.00 | 389.19 | 326.15 | 9,273,783 |
| 2025-01-28 | 410.50 | 413.25 | 390.11 | 398.67 | 334.10 | 5,986,835 |
| 2025-01-27 | 414.88 | 418.00 | 408.58 | 409.66 | 343.31 | 3,659,868 |
| 2025-01-24 | 395.00 | 415.90 | 395.00 | 408.06 | 341.96 | 8,399,194 |
| 2025-01-23 | 395.10 | 397.80 | 392.80 | 393.75 | 329.97 | 2,792,304 |
| 2025-01-22 | 397.00 | 397.99 | 392.01 | 394.58 | 330.67 | 2,914,788 |
| 2025-01-21 | 392.00 | 401.89 | 390.55 | 395.21 | 331.20 | 5,473,618 |
| 2025-01-20 | 390.00 | 396.50 | 388.61 | 390.89 | 327.58 | 3,858,034 |
| 2025-01-17 | 385.20 | 392.99 | 383.00 | 387.02 | 324.33 | 3,573,120 |
| 2025-01-16 | 388.54 | 393.95 | 384.25 | 385.13 | 322.75 | 3,177,510 |
| 2025-01-15 | 384.90 | 391.00 | 384.25 | 388.54 | 325.61 | 2,795,920 |
| 2025-01-14 | 388.40 | 389.49 | 383.96 | 384.56 | 322.27 | 1,630,106 |
| 2025-01-13 | 386.00 | 388.50 | 383.00 | 386.03 | 323.50 | 1,975,797 |
| 2025-01-10 | 380.00 | 386.86 | 377.02 | 383.73 | 321.58 | 2,363,368 |
| 2025-01-09 | 384.99 | 387.00 | 376.60 | 381.79 | 319.95 | 1,699,265 |
| 2025-01-08 | 385.01 | 398.50 | 379.00 | 382.72 | 320.73 | 7,099,700 |
| 2025-01-07 | 384.50 | 384.50 | 370.20 | 381.13 | 319.40 | 4,914,860 |
| 2025-01-06 | 390.30 | 397.50 | 382.01 | 383.58 | 321.45 | 5,516,192 |
| 2025-01-03 | 380.00 | 391.25 | 380.00 | 388.60 | 325.66 | 5,494,609 |
| 2025-01-02 | 380.00 | 387.98 | 374.97 | 378.80 | 317.44 | 3,606,962 |
| 2025-01-01 | 367.50 | 392.92 | 365.50 | 379.09 | 317.69 | 7,045,028 |
| 2024-12-31 | 374.98 | 374.98 | 365.00 | 366.32 | 306.99 | 3,274,817 |
| 2024-12-30 | 375.00 | 377.90 | 365.75 | 371.94 | 311.70 | 3,713,151 |
| 2024-12-27 | 374.99 | 377.75 | 372.79 | 374.26 | 313.64 | 1,885,688 |
| 2024-12-26 | 383.00 | 383.00 | 371.20 | 373.30 | 312.83 | 2,532,108 |
| 2024-12-24 | 403.00 | 404.90 | 374.00 | 384.54 | 322.25 | 7,635,691 |
| 2024-12-23 | 391.00 | 402.00 | 388.00 | 399.11 | 334.46 | 3,292,625 |
| 2024-12-20 | 375.00 | 389.00 | 365.01 | 385.18 | 322.79 | 3,876,964 |
| 2024-12-19 | 374.50 | 403.00 | 358.21 | 370.59 | 310.56 | 7,411,503 |
| 2024-12-18 | 400.00 | 412.02 | 372.00 | 375.65 | 314.80 | 3,010,980 |
| 2024-12-17 | 421.00 | 423.99 | 393.00 | 398.63 | 334.06 | 3,239,947 |
| 2024-12-16 | 404.90 | 435.00 | 401.01 | 420.11 | 352.06 | 3,823,082 |
| 2024-12-13 | 388.00 | 404.84 | 388.00 | 399.41 | 334.72 | 4,595,243 |
| 2024-12-12 | 350.75 | 385.46 | 350.75 | 385.18 | 322.79 | 7,953,893 |
| 2024-12-11 | 348.80 | 355.30 | 348.80 | 350.42 | 293.66 | 1,862,609 |
| 2024-12-10 | 349.99 | 360.40 | 341.10 | 348.80 | 292.30 | 4,695,198 |
| 2024-12-09 | 347.01 | 357.00 | 338.05 | 348.37 | 291.94 | 2,973,076 |
| 2024-12-06 | 352.00 | 353.99 | 345.02 | 347.08 | 290.86 | 2,473,577 |
| 2024-12-05 | 340.49 | 350.50 | 340.00 | 349.12 | 292.57 | 4,797,836 |
| 2024-12-04 | 338.01 | 339.70 | 333.01 | 336.55 | 282.04 | 1,061,778 |
| 2024-12-03 | 333.10 | 340.00 | 328.65 | 336.85 | 282.29 | 3,372,629 |
| 2024-12-02 | 326.00 | 334.40 | 326.00 | 332.49 | 278.64 | 3,626,862 |
| 2024-11-29 | 326.00 | 330.00 | 321.20 | 324.89 | 272.27 | 2,314,462 |
| 2024-11-28 | 330.00 | 335.79 | 321.00 | 325.67 | 272.92 | 3,183,787 |
| 2024-11-27 | 329.86 | 329.86 | 312.07 | 327.17 | 274.18 | 5,071,638 |
| 2024-11-26 | 311.00 | 311.00 | 296.76 | 299.87 | 251.30 | 3,203,674 |
| 2024-11-25 | 325.71 | 325.71 | 310.00 | 312.91 | 262.23 | 2,548,796 |
| 2024-11-22 | 329.98 | 343.50 | 320.10 | 322.33 | 270.12 | 5,795,649 |
| 2024-11-21 | 299.40 | 325.80 | 298.75 | 325.80 | 273.03 | 8,039,216 |
| 2024-11-20 | 286.15 | 298.75 | 286.09 | 296.18 | 248.21 | 4,315,488 |
| 2024-11-19 | 284.38 | 287.44 | 284.38 | 285.82 | 239.52 | 3,203,575 |
| 2024-11-18 | 280.89 | 285.39 | 278.00 | 284.38 | 238.32 | 1,684,034 |
| 2024-11-15 | 277.00 | 281.99 | 277.00 | 279.36 | 234.11 | 686,633 |
| 2024-11-14 | 279.50 | 281.00 | 277.00 | 278.16 | 233.11 | 765,121 |
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.