Fazal Cloth Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	193.90	193.90	182.20	182.20	182.20	100
2023-02-22	166.10	182.40	166.10	182.20	182.20	400
2023-02-20	160.15	179.99	160.15	175.00	175.00	400
2023-02-17	183.00	183.00	170.51	170.51	170.51	100
2023-02-16	166.02	175.00	166.02	170.51	170.51	200
2023-02-10	171.55	171.55	171.55	171.55	171.55	200
2023-02-09	172.02	184.99	172.02	184.49	184.49	300
2023-02-07	177.99	184.00	177.99	183.93	183.93	1,200
2023-02-06	180.00	180.00	178.00	178.00	178.00	1,400
2023-02-03	189.94	189.94	189.94	189.94	189.94	200
2023-02-02	186.90	186.90	179.99	184.60	184.60	300
2023-02-01	179.99	179.99	172.00	179.98	179.98	400
2023-01-31	176.00	176.11	174.01	175.06	175.06	600
2023-01-27	190.00	203.90	177.60	186.34	186.34	2,500
2023-01-26	187.69	191.99	187.69	191.99	191.99	1,000
2023-01-18	202.90	202.90	202.90	202.90	202.90	200
2023-01-17	194.00	194.00	194.00	194.00	194.00	200
2023-01-13	191.30	206.80	191.30	204.99	204.99	500
2023-01-12	206.80	206.80	206.80	206.80	206.80	200
2023-01-11	204.70	204.70	200.98	200.99	200.99	400
2023-01-10	191.98	199.80	191.98	199.80	199.80	300
2023-01-09	170.10	188.99	170.10	188.99	188.99	3,400
2023-01-06	180.15	180.15	180.11	180.14	180.14	300
2023-01-05	192.87	208.50	192.87	192.87	192.87	3,300
2023-01-04	200.00	208.50	200.00	208.50	208.50	300
2023-01-03	196.00	202.89	196.00	202.89	202.89	600
2023-01-02	209.80	209.80	209.80	209.80	209.80	200
2022-12-29	189.58	201.89	189.58	199.39	199.39	1,100
2022-12-28	189.58	204.95	189.58	204.95	204.95	100
2022-12-26	190.02	204.95	190.02	204.95	204.95	500
2022-12-23	190.00	204.99	190.00	204.99	204.99	100
2022-12-22	204.99	204.99	204.99	204.99	204.99	200
2022-12-21	190.00	203.48	185.00	197.99	197.99	600
2022-12-20	186.05	199.99	185.93	193.98	193.98	800
2022-12-19	204.00	204.00	200.20	201.00	201.00	800
2022-12-16	215.90	215.90	203.00	214.90	214.90	1,600
2022-12-15	205.00	205.00	204.00	204.50	204.50	200
2022-12-12	224.75	224.75	220.00	220.00	220.00	1,200
2022-12-08	224.49	224.49	203.16	221.34	221.34	1,500
2022-12-07	207.11	218.99	207.11	218.99	218.99	400
2022-12-01	223.90	223.90	223.90	223.90	223.90	200
2022-11-30	213.00	218.94	213.00	215.97	215.97	600
2022-11-29	237.00	237.00	207.10	210.59	210.59	1,400
2022-11-28	247.50	247.94	217.00	222.87	222.87	1,200
2022-11-25	234.90	234.90	228.00	234.30	234.30	600
2022-11-24	219.97	225.45	201.05	219.15	219.15	1,300
2022-11-23	209.73	209.73	209.73	209.73	209.73	1,700
2022-11-22	195.10	195.10	195.10	195.10	195.10	200
2022-11-21	195.10	210.00	195.10	204.10	204.10	1,000
2022-11-18	203.04	207.00	201.01	202.26	202.26	800
2022-11-17	216.05	216.05	216.00	216.00	216.00	300
2022-11-16	210.03	235.00	210.02	215.56	215.56	2,500
2022-11-15	230.03	235.00	230.03	231.66	221.66	1,500
2022-11-14	244.95	255.00	236.02	240.01	229.65	3,600
2022-11-11	243.90	243.90	235.00	238.75	228.44	1,000
2022-11-10	239.80	239.80	235.00	235.00	224.86	1,100
2022-11-08	229.87	236.98	229.87	234.38	224.26	1,100
2022-11-07	225.00	228.90	223.00	223.67	214.01	1,700
2022-11-04	239.80	239.80	219.00	229.00	219.11	2,400
2022-11-01	229.90	229.90	224.99	228.26	218.41	300

← NewerPage 13 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.