Fazal Cloth Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 264.00 | 265.00 | 257.00 | 257.00 | 245.91 | 400 |
| 2022-01-12 | 256.00 | 256.00 | 256.00 | 256.00 | 244.95 | 100 |
| 2022-01-10 | 253.43 | 253.43 | 253.40 | 253.40 | 242.46 | 1,000 |
| 2022-01-04 | 254.00 | 254.00 | 253.00 | 253.43 | 242.49 | 500 |
| 2021-12-31 | 250.05 | 259.00 | 250.05 | 253.03 | 242.11 | 300 |
| 2021-12-30 | 253.00 | 253.00 | 253.00 | 253.00 | 242.08 | 6,000 |
| 2021-12-29 | 244.00 | 253.00 | 244.00 | 253.00 | 242.08 | 200 |
| 2021-12-27 | 253.00 | 253.00 | 253.00 | 253.00 | 242.08 | 10,000 |
| 2021-12-24 | 253.00 | 253.00 | 253.00 | 253.00 | 242.08 | 300 |
| 2021-12-21 | 242.00 | 242.00 | 235.50 | 235.50 | 225.33 | 100 |
| 2021-12-20 | 236.00 | 236.00 | 235.00 | 235.50 | 225.33 | 200 |
| 2021-12-17 | 250.00 | 250.10 | 250.00 | 250.10 | 239.30 | 5,600 |
| 2021-12-15 | 245.00 | 245.00 | 245.00 | 245.00 | 234.42 | 38,000 |
| 2021-12-13 | 252.99 | 252.99 | 241.86 | 245.00 | 234.42 | 500 |
| 2021-12-10 | 241.86 | 241.86 | 241.86 | 241.86 | 231.42 | 100 |
| 2021-12-08 | 245.00 | 245.00 | 239.58 | 241.86 | 231.42 | 300 |
| 2021-12-06 | 259.00 | 259.00 | 259.00 | 259.00 | 247.82 | 100 |
| 2021-12-02 | 259.00 | 259.00 | 259.00 | 259.00 | 247.82 | 100 |
| 2021-11-29 | 269.00 | 269.00 | 269.00 | 269.00 | 257.39 | 100 |
| 2021-11-26 | 265.67 | 265.67 | 265.67 | 265.67 | 254.20 | 200 |
| 2021-11-17 | 262.00 | 275.00 | 260.00 | 265.67 | 254.20 | 400 |
| 2021-11-15 | 268.00 | 268.00 | 266.00 | 266.00 | 254.52 | 400 |
| 2021-11-12 | 255.00 | 261.00 | 255.00 | 261.00 | 249.73 | 200 |
| 2021-11-09 | 271.00 | 281.00 | 271.00 | 272.67 | 260.90 | 600 |
| 2021-11-08 | 288.90 | 288.90 | 279.50 | 280.22 | 268.12 | 1,000 |
| 2021-11-04 | 279.00 | 280.00 | 261.00 | 270.00 | 258.35 | 800 |
| 2021-11-02 | 260.00 | 262.00 | 260.00 | 261.00 | 249.73 | 300 |
| 2021-10-29 | 258.00 | 276.90 | 258.00 | 263.00 | 251.65 | 400 |
| 2021-10-28 | 246.00 | 266.55 | 246.00 | 266.55 | 255.04 | 1,100 |
| 2021-10-27 | 249.89 | 249.89 | 246.00 | 247.95 | 237.25 | 200 |
| 2021-10-25 | 244.00 | 244.00 | 240.00 | 241.20 | 230.79 | 500 |
| 2021-10-21 | 250.00 | 259.99 | 250.00 | 250.00 | 239.21 | 200 |
← NewerPage 16 of 16 · 932 trading days
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.