Fazal Cloth Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 133.50 | 140.00 | 133.50 | 140.00 | 140.00 | 206 |
| 2024-05-23 | 140.00 | 142.90 | 132.53 | 142.00 | 142.00 | 104 |
| 2024-05-22 | 142.00 | 142.90 | 142.00 | 142.00 | 142.00 | 201 |
| 2024-05-21 | 130.50 | 147.15 | 130.50 | 141.43 | 141.43 | 1,483 |
| 2024-05-20 | 137.00 | 137.00 | 136.88 | 136.88 | 136.88 | 41 |
| 2024-05-17 | 138.00 | 138.00 | 126.00 | 136.88 | 136.88 | 1,164 |
| 2024-05-16 | 140.00 | 140.00 | 135.00 | 135.55 | 135.55 | 1,133 |
| 2024-05-15 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,369 |
| 2024-05-13 | 140.00 | 148.00 | 140.00 | 140.00 | 140.00 | 1,045 |
| 2024-05-10 | 140.00 | 140.00 | 138.91 | 138.91 | 138.91 | 520 |
| 2024-05-09 | 145.00 | 145.00 | 138.91 | 138.91 | 138.91 | 4 |
| 2024-05-08 | 141.00 | 141.00 | 138.00 | 138.91 | 138.91 | 399 |
| 2024-05-07 | 139.00 | 147.50 | 139.00 | 146.99 | 146.99 | 298 |
| 2024-05-06 | 147.99 | 147.99 | 140.01 | 140.01 | 140.01 | 1 |
| 2024-05-03 | 145.00 | 148.50 | 140.00 | 140.01 | 140.01 | 232 |
| 2024-05-02 | 148.99 | 148.99 | 140.01 | 140.01 | 140.01 | 1 |
| 2024-04-30 | 149.90 | 149.90 | 139.00 | 140.01 | 140.01 | 10,651 |
| 2024-04-29 | 142.00 | 150.10 | 142.00 | 150.01 | 150.01 | 1,152 |
| 2024-04-26 | 159.50 | 159.50 | 150.00 | 150.00 | 150.00 | 52 |
| 2024-04-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 600 |
| 2024-04-19 | 154.00 | 154.00 | 149.36 | 149.36 | 149.36 | 500 |
| 2024-04-18 | 149.99 | 151.54 | 145.00 | 149.36 | 149.36 | 400 |
| 2024-04-08 | 145.01 | 145.01 | 141.00 | 141.00 | 141.00 | 1,000 |
| 2024-04-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 500 |
| 2024-03-27 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 500 |
| 2024-03-20 | 155.20 | 159.49 | 147.52 | 155.20 | 155.20 | 6,400 |
| 2024-03-19 | 154.85 | 155.50 | 154.85 | 155.20 | 155.20 | 1,000 |
| 2024-03-15 | 145.01 | 145.01 | 145.00 | 145.01 | 145.01 | 900 |
| 2024-03-13 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | 100 |
| 2024-03-12 | 145.01 | 145.01 | 145.00 | 145.01 | 145.01 | 200 |
| 2024-03-11 | 145.01 | 145.01 | 145.00 | 145.01 | 145.01 | 200 |
| 2024-03-07 | 150.00 | 159.00 | 139.02 | 150.00 | 150.00 | 1,100 |
| 2024-03-06 | 140.02 | 150.00 | 140.02 | 150.00 | 150.00 | 100 |
| 2024-03-04 | 150.00 | 160.90 | 140.05 | 150.00 | 150.00 | 100 |
| 2024-03-01 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 600 |
| 2024-02-28 | 150.05 | 154.00 | 145.00 | 150.05 | 150.05 | 500 |
| 2024-02-22 | 153.97 | 153.97 | 148.05 | 150.05 | 150.05 | 400 |
| 2024-02-21 | 150.00 | 154.00 | 140.00 | 150.00 | 150.00 | 1,100 |
| 2024-02-20 | 149.99 | 150.00 | 149.99 | 150.00 | 150.00 | 400 |
| 2024-02-13 | 140.52 | 150.49 | 140.52 | 150.49 | 150.49 | 400 |
| 2024-02-12 | 132.20 | 140.52 | 132.20 | 140.52 | 140.52 | 100 |
| 2024-02-09 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | 500 |
| 2024-02-07 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 600 |
| 2024-01-29 | 145.00 | 151.99 | 145.00 | 151.99 | 151.99 | 5,300 |
| 2024-01-26 | 145.02 | 145.02 | 142.45 | 144.16 | 144.16 | 300 |
| 2024-01-24 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,000 |
| 2024-01-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 400 |
| 2024-01-19 | 150.50 | 150.50 | 150.00 | 150.33 | 150.33 | 300 |
| 2024-01-18 | 150.00 | 155.00 | 150.00 | 154.75 | 154.75 | 700 |
| 2024-01-15 | 150.25 | 151.00 | 150.25 | 150.63 | 150.63 | 200 |
| 2024-01-03 | 150.00 | 156.00 | 148.06 | 151.35 | 151.35 | 300 |
| 2024-01-01 | 153.00 | 160.00 | 153.00 | 158.93 | 158.93 | 300 |
| 2023-12-29 | 150.05 | 157.67 | 150.05 | 157.67 | 157.67 | 100 |
| 2023-12-28 | 156.00 | 157.67 | 156.00 | 157.67 | 157.67 | 1,700 |
| 2023-12-27 | 149.99 | 149.99 | 146.67 | 146.67 | 146.67 | 300 |
| 2023-12-26 | 150.00 | 150.00 | 140.02 | 146.67 | 146.67 | 300 |
| 2023-12-22 | 157.45 | 157.45 | 144.86 | 151.16 | 151.16 | 300 |
| 2023-12-18 | 155.20 | 158.00 | 155.20 | 156.60 | 156.60 | 300 |
| 2023-12-15 | 160.52 | 160.52 | 157.45 | 157.45 | 157.45 | 100 |
| 2023-12-14 | 154.50 | 160.40 | 154.50 | 157.45 | 157.45 | 200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-16 | 10.0000 PKR |
| 2021-10-18 | 10.0000 PKR |
| 2021-05-18 | 20.0000 PKR |
| 2019-10-17 | 10.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.