Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 282.74 | 283.89 | 278.51 | 279.48 | 234.21 | 881,551 |
| 2024-11-12 | 281.00 | 286.50 | 279.30 | 282.74 | 236.94 | 1,015,736 |
| 2024-11-11 | 285.18 | 286.00 | 278.50 | 281.97 | 236.30 | 2,022,329 |
| 2024-11-08 | 283.01 | 286.74 | 282.30 | 285.18 | 238.99 | 1,321,904 |
| 2024-11-07 | 284.20 | 286.00 | 282.00 | 283.03 | 237.19 | 1,244,433 |
| 2024-11-06 | 285.00 | 289.00 | 283.31 | 283.92 | 237.93 | 1,581,226 |
| 2024-11-05 | 285.00 | 285.70 | 282.71 | 284.39 | 238.33 | 1,134,129 |
| 2024-11-04 | 284.99 | 287.50 | 283.00 | 283.91 | 237.92 | 1,755,726 |
| 2024-11-01 | 283.01 | 285.96 | 282.50 | 283.76 | 237.80 | 943,166 |
| 2024-10-31 | 281.93 | 287.50 | 279.10 | 281.41 | 235.83 | 2,355,333 |
| 2024-10-30 | 289.00 | 298.00 | 280.00 | 281.92 | 236.26 | 4,549,801 |
| 2024-10-29 | 280.00 | 292.65 | 278.00 | 287.08 | 240.58 | 3,683,312 |
| 2024-10-28 | 285.45 | 286.44 | 263.05 | 278.30 | 233.22 | 5,869,262 |
| 2024-10-25 | 274.99 | 288.85 | 270.00 | 284.46 | 238.38 | 4,236,762 |
| 2024-10-24 | 258.50 | 281.46 | 258.00 | 273.02 | 228.80 | 6,772,870 |
| 2024-10-23 | 243.00 | 257.97 | 237.33 | 255.87 | 214.43 | 4,372,606 |
| 2024-10-22 | 247.35 | 249.43 | 241.50 | 242.51 | 203.23 | 955,940 |
| 2024-10-21 | 248.79 | 249.98 | 245.10 | 247.33 | 207.27 | 850,268 |
| 2024-10-18 | 252.79 | 253.00 | 245.50 | 246.67 | 206.72 | 652,093 |
| 2024-10-17 | 255.00 | 256.50 | 252.10 | 252.79 | 211.84 | 631,253 |
| 2024-10-16 | 258.98 | 258.98 | 254.00 | 254.28 | 213.09 | 1,135,200 |
| 2024-10-15 | 253.20 | 259.00 | 253.00 | 255.11 | 213.79 | 2,202,073 |
| 2024-10-14 | 243.80 | 257.95 | 243.00 | 253.09 | 212.10 | 3,619,974 |
| 2024-10-11 | 241.00 | 245.90 | 238.01 | 243.75 | 204.27 | 1,530,637 |
| 2024-10-10 | 245.00 | 246.90 | 240.00 | 240.74 | 201.75 | 972,933 |
| 2024-10-09 | 248.00 | 249.98 | 242.75 | 244.21 | 204.65 | 1,118,276 |
| 2024-10-08 | 245.01 | 250.97 | 245.00 | 247.76 | 207.63 | 2,678,460 |
| 2024-10-07 | 238.80 | 250.80 | 237.49 | 244.88 | 205.22 | 2,441,217 |
| 2024-10-04 | 247.12 | 251.90 | 235.75 | 238.84 | 200.15 | 3,016,956 |
| 2024-10-03 | 223.90 | 247.50 | 223.90 | 243.53 | 204.08 | 4,978,307 |
| 2024-10-02 | 221.30 | 227.40 | 220.50 | 225.03 | 188.58 | 2,159,363 |
| 2024-10-01 | 222.06 | 226.00 | 219.61 | 222.31 | 186.30 | 1,967,188 |
| 2024-09-30 | 216.85 | 224.99 | 216.60 | 222.45 | 186.42 | 4,588,796 |
| 2024-09-27 | 210.00 | 219.00 | 207.50 | 216.85 | 181.73 | 2,911,252 |
| 2024-09-26 | 218.00 | 218.00 | 208.60 | 210.80 | 176.66 | 1,987,864 |
| 2024-09-25 | 219.50 | 223.97 | 214.00 | 216.35 | 181.31 | 2,353,746 |
| 2024-09-24 | 212.00 | 222.00 | 212.00 | 219.08 | 183.59 | 5,960,361 |
| 2024-09-23 | 196.75 | 212.82 | 195.75 | 210.58 | 176.47 | 5,873,555 |
| 2024-09-20 | 195.36 | 204.76 | 191.30 | 196.81 | 164.93 | 10,713,110 |
| 2024-09-19 | 186.00 | 199.74 | 186.00 | 195.35 | 163.71 | 3,220,277 |
| 2024-09-18 | 182.90 | 187.75 | 182.20 | 185.74 | 155.65 | 1,722,155 |
| 2024-09-16 | 182.05 | 183.10 | 181.50 | 182.65 | 153.07 | 352,237 |
| 2024-09-13 | 183.00 | 185.95 | 181.80 | 182.48 | 152.92 | 2,337,619 |
| 2024-09-12 | 178.74 | 181.00 | 178.00 | 180.15 | 150.97 | 298,847 |
| 2024-09-11 | 181.00 | 182.40 | 177.42 | 177.95 | 149.13 | 1,492,568 |
| 2024-09-10 | 185.00 | 187.90 | 179.50 | 180.46 | 151.23 | 3,385,059 |
| 2024-09-09 | 181.92 | 184.70 | 181.50 | 184.27 | 154.42 | 808,073 |
| 2024-09-06 | 183.02 | 184.79 | 181.11 | 181.71 | 152.28 | 1,226,281 |
| 2024-09-05 | 182.00 | 184.14 | 181.00 | 183.02 | 153.38 | 788,061 |
| 2024-09-04 | 181.80 | 182.80 | 180.00 | 181.94 | 152.47 | 443,877 |
| 2024-09-03 | 181.85 | 182.45 | 179.10 | 181.30 | 151.93 | 420,702 |
| 2024-09-02 | 181.79 | 184.25 | 180.45 | 181.20 | 151.85 | 867,534 |
| 2024-08-30 | 179.00 | 183.60 | 179.00 | 181.91 | 152.45 | 4,745,944 |
| 2024-08-29 | 178.51 | 179.90 | 178.30 | 178.65 | 149.71 | 539,059 |
| 2024-08-28 | 177.10 | 178.60 | 176.00 | 178.14 | 149.29 | 680,635 |
| 2024-08-27 | 179.50 | 179.60 | 175.72 | 176.32 | 147.76 | 1,554,638 |
| 2024-08-26 | 181.60 | 182.11 | 178.00 | 179.41 | 150.35 | 1,609,597 |
| 2024-08-23 | 179.00 | 182.80 | 179.00 | 180.90 | 151.60 | 1,283,839 |
| 2024-08-22 | 172.75 | 183.70 | 172.70 | 179.12 | 150.11 | 2,382,176 |
| 2024-08-21 | 170.71 | 173.00 | 169.00 | 172.47 | 144.53 | 922,356 |
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.