Fauji Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 538.11 | 539.89 | 536.85 | 537.87 | 537.87 | 303,428 |
| 2026-10-15 | 537.00 | 539.40 | 535.39 | 538.11 | 538.11 | 542,852 |
| 2026-10-14 | 533.00 | 535.74 | 530.85 | 535.39 | 535.39 | 346,717 |
| 2026-10-13 | 532.20 | 536.75 | 531.10 | 532.91 | 532.91 | 647,732 |
| 2026-10-12 | 533.69 | 535.25 | 531.00 | 532.04 | 532.04 | 344,030 |
| 2026-10-09 | 536.50 | 538.90 | 534.10 | 534.86 | 534.86 | 388,523 |
| 2026-10-08 | 539.51 | 541.97 | 535.00 | 536.46 | 536.46 | 356,506 |
| 2026-10-07 | 540.90 | 543.00 | 538.25 | 539.51 | 539.51 | 313,780 |
| 2026-10-06 | 534.46 | 540.50 | 533.25 | 539.33 | 539.33 | 442,444 |
| 2026-10-05 | 537.90 | 538.50 | 532.50 | 534.46 | 534.46 | 450,592 |
| 2026-10-02 | 540.51 | 542.00 | 537.00 | 537.90 | 537.90 | 288,713 |
| 2026-10-01 | 542.00 | 543.98 | 537.62 | 538.46 | 538.46 | 327,125 |
| 2026-09-30 | 541.00 | 550.00 | 540.00 | 541.02 | 541.02 | 466,853 |
| 2026-09-29 | 543.00 | 544.49 | 538.50 | 539.42 | 539.42 | 374,104 |
| 2026-09-28 | 541.00 | 544.00 | 537.00 | 542.51 | 542.51 | 287,606 |
| 2026-09-25 | 541.60 | 543.98 | 538.10 | 540.26 | 540.26 | 450,075 |
| 2026-09-24 | 546.00 | 546.98 | 540.00 | 541.62 | 541.62 | 588,056 |
| 2026-09-23 | 539.05 | 546.88 | 539.05 | 544.15 | 544.15 | 715,961 |
| 2026-09-22 | 540.51 | 541.94 | 536.80 | 538.20 | 538.20 | 415,322 |
| 2026-09-21 | 539.12 | 541.50 | 535.11 | 540.51 | 540.51 | 430,725 |
| 2026-09-18 | 530.75 | 540.40 | 530.50 | 539.03 | 539.03 | 712,149 |
| 2026-09-17 | 534.03 | 534.90 | 529.50 | 531.01 | 531.01 | 494,913 |
| 2026-09-16 | 538.01 | 538.01 | 530.98 | 531.76 | 531.76 | 834,691 |
| 2026-09-15 | 537.00 | 542.00 | 536.00 | 540.41 | 540.41 | 582,743 |
| 2026-09-14 | 538.95 | 540.95 | 532.00 | 535.11 | 535.11 | 684,779 |
| 2026-09-11 | 529.99 | 544.00 | 525.00 | 541.37 | 541.37 | 1,056,605 |
| 2026-09-10 | 541.38 | 541.38 | 526.00 | 532.34 | 532.34 | 1,051,038 |
| 2026-09-09 | 546.40 | 547.16 | 540.00 | 541.38 | 541.38 | 404,983 |
| 2026-09-08 | 546.00 | 549.00 | 540.20 | 546.25 | 546.25 | 494,397 |
| 2026-09-07 | 548.88 | 549.00 | 544.00 | 545.50 | 545.50 | 500,240 |
| 2026-09-04 | 550.00 | 551.00 | 547.00 | 548.11 | 548.11 | 269,874 |
| 2026-09-03 | 548.01 | 551.00 | 548.00 | 548.68 | 548.68 | 269,105 |
| 2026-09-02 | 549.03 | 551.00 | 545.50 | 548.70 | 548.70 | 423,668 |
| 2026-09-01 | 552.70 | 554.50 | 550.00 | 552.45 | 552.45 | 279,593 |
| 2026-08-31 | 549.00 | 555.00 | 546.00 | 552.70 | 552.70 | 568,749 |
| 2026-08-28 | 550.00 | 552.11 | 547.02 | 550.03 | 550.03 | 479,275 |
| 2026-08-27 | 548.00 | 552.00 | 547.80 | 549.81 | 549.81 | 522,096 |
| 2026-08-25 | 545.26 | 550.20 | 545.01 | 547.74 | 547.74 | 635,125 |
| 2026-08-24 | 547.00 | 550.50 | 543.50 | 544.83 | 544.83 | 619,873 |
| 2026-08-21 | 545.95 | 546.74 | 542.00 | 544.24 | 544.24 | 372,619 |
| 2026-08-20 | 543.00 | 548.00 | 540.90 | 543.53 | 543.53 | 741,134 |
| 2026-08-19 | 548.00 | 550.00 | 541.07 | 542.89 | 542.89 | 595,755 |
| 2026-08-18 | 552.96 | 552.96 | 544.50 | 545.72 | 545.72 | 928,671 |
| 2026-08-17 | 561.99 | 561.99 | 550.00 | 552.96 | 552.96 | 799,265 |
| 2026-08-13 | 555.99 | 562.88 | 554.00 | 557.16 | 557.16 | 1,242,968 |
| 2026-08-12 | 554.50 | 556.49 | 552.51 | 553.74 | 553.74 | 727,150 |
| 2026-08-11 | 559.99 | 561.00 | 553.00 | 554.31 | 554.31 | 1,062,699 |
| 2026-08-10 | 570.00 | 570.01 | 563.00 | 563.51 | 563.51 | 937,927 |
| 2026-08-07 | 582.00 | 585.00 | 580.00 | 583.48 | 568.98 | 1,463,399 |
| 2026-08-06 | 579.00 | 584.99 | 578.50 | 583.75 | 569.24 | 1,591,095 |
| 2026-08-05 | 574.74 | 579.20 | 574.00 | 578.50 | 564.12 | 1,509,453 |
| 2026-08-04 | 572.99 | 574.55 | 570.10 | 571.13 | 556.94 | 833,385 |
| 2026-08-03 | 570.16 | 574.10 | 569.10 | 572.84 | 558.60 | 1,332,730 |
| 2026-07-31 | 566.99 | 571.00 | 564.89 | 565.38 | 551.33 | 1,105,927 |
| 2026-07-30 | 559.99 | 568.05 | 559.00 | 565.07 | 551.03 | 2,381,799 |
| 2026-07-29 | 547.71 | 564.00 | 547.00 | 558.73 | 544.85 | 4,987,103 |
| 2026-07-28 | 548.17 | 554.90 | 547.00 | 547.71 | 534.10 | 878,650 |
| 2026-07-27 | 545.00 | 549.90 | 540.01 | 548.17 | 534.55 | 1,173,860 |
| 2026-07-24 | 534.89 | 539.65 | 529.00 | 533.52 | 520.26 | 704,777 |
| 2026-07-23 | 543.91 | 546.98 | 533.00 | 535.13 | 521.83 | 987,188 |
Page 1 of 21 · 1,240 trading daysOlder →
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.