Fazal Cloth Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	256.74	256.74	254.00	256.73	256.73	2,507
2026-07-21	259.80	259.80	250.00	250.14	250.14	76
2026-07-20	250.00	254.00	250.00	250.14	250.14	27
2026-07-17	250.00	259.98	250.00	250.14	250.14	517
2026-07-16	256.11	258.00	250.00	255.14	255.14	2,993
2026-07-15	259.48	270.00	255.01	256.08	256.08	1,603
2026-07-14	259.90	264.98	245.00	245.48	245.48	2,737
2026-07-13	265.00	265.00	250.01	251.75	251.75	423
2026-07-10	265.00	277.90	258.02	265.22	265.22	237
2026-07-09	270.00	270.00	251.20	265.02	265.02	1,630
2026-07-08	272.51	280.00	268.00	273.37	273.37	1,094
2026-07-07	265.94	287.90	261.01	272.51	272.51	5,616
2026-07-06	257.00	264.95	257.00	262.08	262.08	1,777
2026-07-03	255.85	279.00	255.85	265.94	265.94	5,704
2026-07-02	260.40	265.00	255.00	255.45	255.45	4,900
2026-07-01	256.78	265.00	255.00	260.48	260.48	13,367
2026-06-30	257.01	262.99	256.00	256.78	256.78	694
2026-06-29	266.00	266.00	256.00	256.53	256.53	686
2026-06-24	259.99	265.00	255.11	255.11	255.11	831
2026-06-23	259.41	264.98	255.01	255.11	255.11	1,265
2026-06-22	260.76	265.00	256.00	259.41	259.41	390
2026-06-19	279.00	279.00	255.00	260.78	260.78	2,221
2026-06-18	260.37	289.30	256.00	270.03	270.03	5,175
2026-06-17	259.66	274.00	254.00	263.00	263.00	385
2026-06-16	260.99	260.99	251.56	258.33	258.33	4,488
2026-06-15	250.00	260.00	250.00	258.02	258.02	3,920
2026-06-12	259.00	259.00	241.06	246.95	246.95	1,344
2026-06-11	254.00	254.00	246.88	250.79	250.79	870
2026-06-10	261.94	261.94	250.00	251.49	251.49	1,841
2026-06-09	264.95	264.95	250.01	256.99	256.99	2,021
2026-06-08	246.00	254.49	246.00	247.29	247.29	1,995
2026-06-05	254.89	260.00	240.05	253.10	253.10	3,478
2026-06-04	258.99	259.50	253.00	253.14	253.14	5,456
2026-06-03	255.64	265.00	250.03	251.04	251.04	4,377
2026-06-02	264.98	269.49	245.10	255.64	255.64	2,937
2026-06-01	272.99	273.00	256.10	260.16	260.16	2,353
2026-05-29	281.89	284.37	264.99	277.97	277.97	3,641
2026-05-25	259.99	268.30	251.00	258.52	258.52	1,343
2026-05-22	258.98	258.98	250.00	250.69	250.69	2,229
2026-05-21	276.50	276.50	250.01	251.99	251.99	2,732
2026-05-20	260.00	263.00	237.01	262.07	262.07	589
2026-05-19	255.00	259.99	250.00	255.00	255.00	456
2026-05-18	293.00	293.00	254.00	256.81	256.81	9,978
2026-05-15	258.98	280.27	250.05	280.27	280.27	25,671
2026-05-14	253.98	260.00	248.52	254.79	254.79	2,604
2026-05-13	256.97	257.80	245.17	254.40	254.40	529
2026-05-12	248.01	257.98	241.25	247.22	247.22	757
2026-05-11	259.00	259.00	248.00	256.74	256.74	899
2026-05-08	246.99	259.00	245.00	246.55	246.55	1,177
2026-05-07	262.99	262.99	240.01	241.25	241.25	1,798
2026-05-06	264.99	270.00	245.26	251.25	251.25	1,441
2026-05-05	258.00	258.00	236.20	250.01	250.01	1,511
2026-05-04	274.98	290.00	253.55	257.90	257.90	2,717
2026-04-30	278.10	299.50	260.01	274.98	274.98	19,093
2026-04-29	272.00	272.39	252.13	272.39	272.39	16,615
2026-04-28	246.99	247.63	226.00	247.63	247.63	8,215
2026-04-27	219.90	228.95	216.00	225.12	225.12	869
2026-04-24	213.00	220.00	213.00	216.85	216.85	49
2026-04-23	218.00	219.95	215.16	216.85	216.85	255
2026-04-22	219.79	219.79	213.41	218.76	218.76	160

← NewerPage 2 of 16 · 931 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.