Fazal Cloth Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	210.65	224.98	210.02	222.61	213.00	1,800
2022-10-28	247.90	247.90	221.07	221.09	211.55	700
2022-10-27	238.99	238.99	238.99	238.99	228.67	200
2022-10-26	221.02	230.00	221.02	226.00	216.24	300
2022-10-25	230.00	237.86	229.49	234.78	224.65	1,500
2022-10-24	248.89	248.89	246.50	248.09	237.38	300
2022-10-21	230.00	245.27	230.00	245.27	234.68	100
2022-10-20	248.90	248.90	238.00	245.27	234.68	300
2022-10-14	234.00	248.98	231.00	244.47	233.92	1,100
2022-10-13	249.46	249.46	249.00	249.23	238.47	200
2022-10-11	254.00	272.50	236.10	244.95	234.38	1,500
2022-10-10	264.80	264.80	245.00	255.19	244.17	600
2022-10-07	290.14	290.14	249.66	249.66	238.88	700
2022-10-06	269.90	269.90	269.90	269.90	258.25	100
2022-10-05	251.90	251.90	251.90	251.90	241.03	100
2022-10-04	229.89	234.69	229.89	234.69	224.56	400
2022-10-03	217.10	229.99	217.00	224.53	214.84	6,200
2022-09-30	220.03	230.00	220.02	223.35	213.71	700
2022-09-28	218.00	239.99	218.00	230.05	220.12	400
2022-09-27	215.05	227.90	215.05	227.90	218.06	400
2022-09-23	200.00	227.90	200.00	227.90	218.06	400
2022-09-22	212.00	212.00	212.00	212.00	202.85	200
2022-09-21	221.22	230.00	221.22	224.15	214.47	300
2022-09-20	225.30	225.30	225.30	225.30	215.57	200
2022-09-19	217.15	237.60	217.15	237.60	227.34	2,000
2022-09-16	221.03	221.03	221.03	221.03	211.49	200
2022-09-14	221.10	250.99	221.10	230.01	220.08	700
2022-09-13	249.74	249.75	233.52	233.52	223.44	400
2022-09-12	279.00	279.00	249.75	249.75	238.97	1,800
2022-09-09	279.00	279.00	270.00	270.00	258.35	400
2022-09-08	267.20	267.20	250.00	259.79	248.58	600
2022-09-07	248.57	248.57	248.57	248.57	237.84	200
2022-09-06	231.23	231.23	230.99	231.23	221.25	1,200
2022-09-05	215.10	215.10	215.10	215.10	205.81	200
2022-09-02	220.03	220.03	220.03	220.03	210.53	200
2022-09-01	227.90	227.90	227.90	227.90	218.06	300
2022-08-31	212.00	212.00	212.00	212.00	202.85	200
2022-08-29	222.01	222.01	222.01	222.01	212.43	200
2022-08-25	230.20	230.20	230.20	230.20	220.26	300
2022-08-24	240.00	240.00	240.00	240.00	229.64	200
2022-08-23	240.00	240.00	227.01	231.34	221.35	500
2022-08-22	245.00	245.00	225.00	225.01	215.30	800
2022-08-18	228.00	228.00	228.00	228.00	218.16	200
2022-08-17	216.50	244.99	216.50	243.99	233.46	700
2022-08-16	231.68	231.68	231.68	231.68	221.68	200
2022-08-15	231.05	231.05	215.53	215.53	206.22	100
2022-08-12	210.50	225.00	210.50	215.33	206.03	300
2022-08-11	225.02	225.02	225.02	225.02	215.31	200
2022-08-10	232.00	237.00	232.00	233.00	222.94	1,000
2022-08-05	221.01	221.01	221.01	221.01	211.47	300
2022-08-04	235.00	235.00	235.00	235.00	224.86	200
2022-08-03	225.00	225.00	225.00	225.00	215.29	4,000
2022-08-02	230.00	230.00	225.00	225.00	215.29	100
2022-07-27	222.00	225.00	222.00	225.00	215.29	100
2022-07-26	230.00	230.00	225.00	225.00	215.29	100
2022-07-22	220.01	225.00	220.00	225.00	215.29	1,300
2022-07-20	230.00	231.00	230.00	231.00	221.03	100
2022-07-19	220.02	232.00	220.02	231.00	221.03	300
2022-07-15	236.02	236.10	236.02	236.06	225.87	200
2022-07-14	252.99	252.99	252.99	252.99	242.07	100

← NewerPage 14 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.