Fazal Cloth Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	130.51	130.85	130.50	130.50	130.50	1,400
2023-07-26	136.00	139.99	136.00	137.33	137.33	400
2023-07-25	136.01	137.50	134.03	134.03	134.03	700
2023-07-24	144.00	144.98	138.00	138.01	138.01	700
2023-07-21	139.99	140.00	139.99	140.00	140.00	300
2023-07-17	135.65	135.65	135.65	135.65	135.65	100
2023-07-14	135.00	135.65	135.00	135.65	135.65	100
2023-07-13	136.00	137.00	132.20	135.65	135.65	800
2023-07-12	137.02	140.00	137.02	138.51	138.51	200
2023-07-10	140.12	148.00	139.00	143.50	143.50	600
2023-07-07	144.20	148.30	143.05	145.68	145.68	500
2023-07-05	154.00	154.00	153.00	153.50	153.50	400
2023-07-04	164.90	164.99	154.02	164.90	164.90	100
2023-07-03	166.00	166.00	154.00	164.90	164.90	500
2023-06-16	153.55	166.00	153.55	166.00	166.00	100
2023-06-15	166.00	166.00	166.00	166.00	166.00	1,200
2023-06-08	176.00	180.00	176.00	179.00	179.00	1,300
2023-06-07	175.90	175.90	175.50	175.70	175.70	400
2023-06-05	175.00	175.00	163.63	163.63	163.63	100
2023-06-02	170.00	170.00	163.63	163.63	163.63	100
2023-06-01	170.00	170.00	157.25	163.63	163.63	700
2023-05-31	170.00	170.00	170.00	170.00	170.00	200
2023-05-29	160.00	170.00	160.00	170.00	170.00	2,800
2023-05-26	148.91	160.00	148.91	160.00	160.00	600
2023-05-25	148.10	149.00	148.10	148.91	148.91	1,000
2023-05-22	147.81	147.81	147.49	147.65	147.65	300
2023-05-19	147.39	147.39	137.50	137.50	137.50	100
2023-05-17	137.11	137.11	137.11	137.11	137.11	200
2023-05-16	154.90	155.25	143.10	143.10	143.10	700
2023-05-15	144.00	145.32	144.00	144.44	144.44	1,000
2023-05-12	118.01	135.18	118.01	135.18	135.18	1,200
2023-05-10	125.75	125.75	125.75	125.75	125.75	200
2023-05-09	135.80	136.14	135.80	135.91	135.91	300
2023-05-05	137.02	147.50	137.02	146.67	146.67	2,200
2023-05-04	147.99	147.99	147.99	147.99	147.99	200
2023-05-03	138.35	142.98	133.78	141.98	141.98	600
2023-05-02	141.00	142.00	132.00	133.78	133.78	2,600
2023-04-28	141.03	141.03	141.03	141.03	141.03	100
2023-04-27	141.03	141.03	141.03	141.03	141.03	200
2023-04-26	154.99	154.99	145.01	145.01	145.01	100
2023-04-20	142.03	145.01	142.03	145.01	145.01	400
2023-04-19	140.12	150.62	140.12	150.06	150.06	800
2023-04-18	149.45	149.45	140.12	140.12	140.12	300
2023-04-17	149.42	149.42	149.42	149.42	149.42	500
2023-04-11	139.00	139.00	139.00	139.00	139.00	200
2023-04-06	150.15	150.15	150.15	150.15	150.15	200
2023-04-05	151.10	153.01	151.10	153.00	153.00	600
2023-04-03	146.15	146.15	146.15	146.15	146.15	200
2023-03-29	160.00	160.00	153.10	153.10	153.10	100
2023-03-24	152.65	154.00	152.65	153.10	153.10	300
2023-03-21	160.01	165.00	160.01	165.00	165.00	300
2023-03-20	155.10	155.10	155.10	155.10	155.10	200
2023-03-17	160.60	165.00	160.60	162.07	162.07	300
2023-03-15	155.50	173.50	155.50	173.50	173.50	400
2023-03-14	160.10	169.00	160.10	163.07	163.07	300
2023-03-13	165.00	173.50	165.00	167.83	167.83	500
2023-03-09	168.99	168.99	167.00	167.00	167.00	100
2023-03-08	160.10	168.99	160.10	167.00	167.00	800
2023-03-07	162.01	162.01	162.01	162.01	162.01	200
2023-03-03	182.00	182.00	168.54	169.50	169.50	1,800

← NewerPage 12 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.