Fazal Cloth Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	225.10	252.99	225.10	252.99	242.07	800
2022-06-30	242.00	242.00	240.00	241.00	230.60	200
2022-06-27	235.00	236.26	235.00	236.26	226.06	100
2022-06-24	235.00	236.26	235.00	236.26	226.06	100
2022-06-20	236.01	236.50	236.01	236.26	226.06	200
2022-06-17	225.02	252.00	225.02	252.00	241.12	300
2022-06-16	240.05	240.05	239.06	239.53	229.19	300
2022-06-13	249.50	249.50	239.00	239.00	228.68	100
2022-06-07	240.00	240.00	238.00	239.00	228.68	200
2022-06-06	240.00	240.00	240.00	240.00	229.64	700
2022-05-31	255.00	255.00	255.00	255.00	243.99	100
2022-05-30	232.01	249.00	232.00	248.75	238.01	700
2022-05-27	245.05	255.00	245.01	250.00	239.21	1,500
2022-05-26	264.50	264.50	264.50	264.50	253.08	100
2022-05-20	259.89	259.89	259.89	259.89	248.67	100
2022-05-17	236.00	252.00	236.00	252.00	241.12	100
2022-05-12	241.00	252.00	241.00	252.00	241.12	100
2022-05-11	252.50	252.50	252.00	252.00	241.12	400
2022-05-09	265.00	278.99	258.08	260.69	249.44	500
2022-04-26	278.99	278.99	278.99	278.99	266.95	100
2022-04-22	255.00	265.00	255.00	265.00	253.56	1,500
2022-04-18	258.00	258.00	249.00	250.44	239.63	800
2022-04-15	264.00	264.00	264.00	264.00	252.60	100
2022-04-14	255.00	255.00	255.00	255.00	243.99	10,000
2022-04-13	260.00	260.00	255.00	255.00	243.99	1,700
2022-04-12	258.99	258.99	250.00	258.99	247.81	4,100
2022-04-11	250.00	250.00	250.00	250.00	239.21	100
2022-04-01	241.99	242.00	238.25	241.06	230.65	500
2022-03-31	240.00	240.00	236.00	236.00	225.81	100
2022-03-30	238.10	238.10	235.21	235.21	225.05	100
2022-03-24	243.50	243.50	234.51	234.51	224.39	200
2022-03-22	234.51	234.51	234.51	234.51	224.39	200
2022-03-18	235.00	235.00	234.51	234.51	224.39	100
2022-03-15	224.97	234.51	224.97	234.51	224.39	100
2022-03-10	240.00	240.00	234.51	234.51	224.39	100
2022-03-09	236.10	236.10	233.01	234.51	224.39	500
2022-03-08	242.00	250.00	242.00	250.00	239.21	100
2022-03-03	246.00	250.00	246.00	250.00	239.21	100
2022-03-02	250.00	250.00	244.06	250.00	239.21	2,100
2022-03-01	250.00	250.00	240.12	244.06	233.52	300
2022-02-28	240.00	257.99	240.00	256.99	245.90	1,600
2022-02-25	240.00	240.00	240.00	240.00	229.64	200
2022-02-24	239.90	246.00	239.90	240.00	229.64	700
2022-02-23	246.00	246.00	246.00	246.00	235.38	300
2022-02-22	240.01	244.00	240.01	243.50	232.99	400
2022-02-21	252.00	264.00	250.00	251.13	240.29	700
2022-02-18	256.00	256.00	256.00	256.00	244.95	100
2022-02-17	261.00	261.00	256.00	256.00	244.95	600
2022-02-16	270.00	270.00	268.00	269.99	258.34	400
2022-02-15	270.00	282.00	262.75	275.00	263.13	1,500
2022-02-14	282.00	282.00	282.00	282.00	269.83	1,100
2022-02-11	270.00	281.11	270.00	281.11	268.98	2,900
2022-02-04	261.00	261.50	261.00	261.50	250.21	300
2022-02-03	279.90	279.90	279.90	279.90	267.82	200
2022-02-01	280.00	280.00	280.00	280.00	267.91	100
2022-01-31	280.00	280.00	280.00	280.00	267.91	100
2022-01-28	280.00	280.00	280.00	280.00	267.91	100
2022-01-26	270.00	270.00	270.00	270.00	258.35	200
2022-01-25	260.00	270.00	260.00	270.00	258.35	600
2022-01-19	268.00	268.00	259.00	259.00	247.82	200

← NewerPage 15 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.