Fazal Cloth Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	158.01	160.00	158.01	160.00	160.00	300
2023-12-08	160.01	165.02	160.01	165.02	165.02	400
2023-12-07	164.47	167.10	164.47	165.79	165.79	300
2023-12-06	173.50	180.50	173.50	177.80	177.80	1,200
2023-12-05	181.00	182.10	179.25	179.50	179.50	1,500
2023-12-04	209.00	209.00	186.00	193.23	193.23	6,200
2023-12-01	173.44	199.50	173.44	198.60	198.60	2,200
2023-11-30	190.60	190.60	185.00	187.50	187.50	700
2023-11-29	159.00	177.38	159.00	177.36	177.36	20,500
2023-11-28	165.00	165.00	165.00	165.00	165.00	1,500
2023-11-27	170.00	170.00	166.00	166.00	166.00	100
2023-11-23	167.74	170.00	165.00	166.00	166.00	900
2023-11-22	163.00	163.50	163.00	163.50	163.50	100
2023-11-21	155.65	164.00	155.00	163.50	163.50	2,500
2023-11-20	156.50	172.00	156.50	164.25	164.25	200
2023-11-17	165.00	165.00	164.00	164.50	164.50	300
2023-11-16	165.00	168.00	165.00	168.00	168.00	500
2023-11-14	168.00	168.00	168.00	168.00	168.00	100
2023-11-13	168.00	168.00	168.00	168.00	168.00	100
2023-11-10	176.00	176.00	165.00	168.00	168.00	1,400
2023-11-08	151.01	175.30	151.01	175.28	175.28	4,900
2023-11-07	152.01	163.07	152.01	163.07	163.07	100
2023-11-06	140.50	163.07	140.50	163.07	163.07	3,200
2023-11-03	150.00	155.88	147.50	151.69	151.69	900
2023-11-02	145.00	145.00	145.00	145.00	145.00	200
2023-11-01	150.00	150.00	150.00	150.00	150.00	200
2023-10-31	153.00	153.00	148.00	150.50	150.50	400
2023-10-30	142.00	152.00	142.00	147.00	147.00	200
2023-10-27	141.16	151.77	132.00	151.77	151.77	4,000
2023-10-26	141.11	141.18	141.11	141.18	141.18	3,700
2023-10-25	134.00	134.00	131.33	131.33	131.33	100
2023-10-23	130.00	134.00	130.00	131.33	131.33	800
2023-10-19	122.10	130.00	122.10	130.00	130.00	100
2023-10-17	122.00	130.53	122.00	130.00	130.00	700
2023-10-16	122.00	122.00	120.10	121.42	121.42	500
2023-10-13	123.00	129.50	123.00	126.25	126.25	200
2023-10-12	125.00	125.00	120.50	122.36	122.36	2,100
2023-10-10	126.25	130.00	126.25	130.00	130.00	800
2023-10-09	125.02	125.02	125.01	125.02	125.02	200
2023-10-04	130.00	135.00	130.00	135.00	135.00	100
2023-10-03	130.00	135.45	130.00	135.00	135.00	2,500
2023-09-22	135.00	135.65	135.00	135.33	135.33	300
2023-09-14	130.00	130.00	130.00	130.00	130.00	100
2023-09-08	130.00	130.00	130.00	130.00	130.00	100
2023-08-31	130.00	130.00	130.00	130.00	130.00	100
2023-08-29	130.10	130.55	130.00	130.00	130.00	900
2023-08-25	139.00	139.00	138.99	139.00	139.00	200
2023-08-24	137.10	137.10	134.99	135.00	135.00	5,800
2023-08-23	135.10	135.10	135.10	135.10	135.10	200
2023-08-22	134.00	135.10	134.00	135.10	135.10	400
2023-08-21	131.00	131.00	131.00	131.00	131.00	300
2023-08-18	130.02	130.10	130.02	130.06	130.06	200
2023-08-15	134.00	135.00	134.00	134.50	134.50	800
2023-08-11	131.50	132.00	131.50	131.75	131.75	200
2023-08-10	137.00	137.00	134.00	135.00	135.00	5,500
2023-08-09	134.00	137.00	134.00	137.00	137.00	1,200
2023-08-08	132.47	135.99	132.47	134.23	134.23	200
2023-08-03	140.00	140.00	138.00	138.00	138.00	300
2023-08-02	135.60	140.29	135.60	140.29	140.29	100
2023-08-01	135.00	140.29	135.00	140.29	140.29	1,400

← NewerPage 11 of 16 · 932 trading daysOlder →

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.