Fazal Cloth Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 215.00 | 220.00 | 213.13 | 215.73 | 215.73 | 368 |
| 2026-04-20 | 226.44 | 226.44 | 210.00 | 213.59 | 213.59 | 827 |
| 2026-04-17 | 232.00 | 232.00 | 205.00 | 221.03 | 221.03 | 1,341 |
| 2026-04-16 | 207.36 | 222.00 | 207.00 | 212.54 | 212.54 | 923 |
| 2026-04-15 | 203.36 | 209.90 | 203.36 | 208.85 | 208.85 | 1,313 |
| 2026-04-14 | 198.00 | 207.85 | 198.00 | 199.91 | 199.91 | 285 |
| 2026-04-13 | 185.52 | 209.99 | 185.52 | 193.88 | 193.88 | 2,029 |
| 2026-04-10 | 205.00 | 215.00 | 203.16 | 206.13 | 206.13 | 1,749 |
| 2026-04-09 | 209.99 | 211.60 | 202.28 | 211.60 | 211.60 | 87 |
| 2026-04-08 | 217.49 | 217.49 | 201.00 | 211.60 | 211.60 | 1,979 |
| 2026-04-07 | 192.56 | 202.40 | 192.56 | 197.73 | 197.73 | 589 |
| 2026-04-06 | 195.96 | 200.00 | 195.95 | 198.93 | 198.93 | 456 |
| 2026-04-03 | 200.44 | 203.25 | 195.05 | 195.60 | 195.60 | 202 |
| 2026-04-02 | 196.01 | 202.62 | 195.00 | 195.04 | 195.04 | 502 |
| 2026-04-01 | 199.99 | 210.40 | 199.99 | 200.97 | 200.97 | 301 |
| 2026-03-31 | 197.01 | 204.88 | 195.00 | 195.06 | 195.06 | 976 |
| 2026-03-30 | 200.11 | 205.00 | 195.01 | 200.87 | 200.87 | 1,209 |
| 2026-03-27 | 207.45 | 209.00 | 205.00 | 207.45 | 207.45 | 102 |
| 2026-03-26 | 204.01 | 211.11 | 204.01 | 207.45 | 207.45 | 10,057 |
| 2026-03-25 | 214.44 | 214.44 | 203.00 | 207.45 | 207.45 | 15 |
| 2026-03-24 | 207.00 | 209.00 | 207.00 | 207.45 | 207.45 | 13,247 |
| 2026-03-19 | 200.00 | 201.42 | 200.00 | 201.42 | 201.42 | 12 |
| 2026-03-18 | 202.29 | 202.34 | 200.00 | 201.42 | 201.42 | 191 |
| 2026-03-17 | 207.30 | 207.30 | 196.96 | 196.98 | 196.98 | 256 |
| 2026-03-16 | 203.00 | 207.99 | 200.00 | 201.41 | 201.41 | 226 |
| 2026-03-13 | 208.00 | 208.00 | 202.00 | 203.84 | 203.84 | 178 |
| 2026-03-11 | 199.19 | 204.44 | 199.19 | 204.44 | 204.44 | 1,992 |
| 2026-03-10 | 210.00 | 210.00 | 195.95 | 204.44 | 204.44 | 326 |
| 2026-03-09 | 200.00 | 200.00 | 193.11 | 194.00 | 194.00 | 3,410 |
| 2026-03-06 | 200.00 | 200.00 | 198.00 | 199.43 | 199.43 | 856 |
| 2026-03-05 | 206.00 | 206.00 | 200.00 | 202.83 | 202.83 | 1,047 |
| 2026-03-04 | 200.00 | 210.49 | 200.00 | 200.00 | 200.00 | 1,535 |
| 2026-03-03 | 203.30 | 215.00 | 197.00 | 199.69 | 199.69 | 2,344 |
| 2026-03-02 | 229.99 | 230.00 | 209.49 | 209.50 | 209.50 | 4,085 |
| 2026-02-27 | 231.20 | 243.99 | 230.02 | 232.77 | 232.77 | 1,090 |
| 2026-02-26 | 237.46 | 247.00 | 237.45 | 238.20 | 238.20 | 261 |
| 2026-02-25 | 240.00 | 240.00 | 230.04 | 234.28 | 234.28 | 101 |
| 2026-02-24 | 238.00 | 238.00 | 233.20 | 234.28 | 234.28 | 160 |
| 2026-02-23 | 250.00 | 250.00 | 230.00 | 241.02 | 241.02 | 118 |
| 2026-02-20 | 259.90 | 259.90 | 247.00 | 253.21 | 253.21 | 42 |
| 2026-02-19 | 259.90 | 259.90 | 243.10 | 253.21 | 253.21 | 426 |
| 2026-02-18 | 257.85 | 257.85 | 251.00 | 251.00 | 251.00 | 11 |
| 2026-02-17 | 269.69 | 270.00 | 237.18 | 251.00 | 251.00 | 1,244 |
| 2026-02-16 | 260.01 | 264.63 | 260.00 | 260.39 | 260.39 | 978 |
| 2026-02-13 | 269.00 | 269.00 | 261.00 | 266.32 | 266.32 | 310 |
| 2026-02-12 | 252.02 | 274.98 | 252.02 | 266.32 | 266.32 | 1,082 |
| 2026-02-11 | 279.79 | 284.00 | 263.00 | 269.17 | 269.17 | 860 |
| 2026-02-10 | 287.00 | 297.99 | 275.18 | 276.64 | 276.64 | 2,043 |
| 2026-02-09 | 290.05 | 301.49 | 290.00 | 298.24 | 298.24 | 1,344 |
| 2026-02-06 | 308.59 | 310.00 | 290.00 | 295.15 | 295.15 | 8,223 |
| 2026-02-04 | 310.89 | 310.89 | 291.10 | 308.59 | 308.59 | 75,494 |
| 2026-02-03 | 282.63 | 282.63 | 282.63 | 282.63 | 282.63 | 5,781 |
| 2026-02-02 | 256.94 | 256.94 | 250.00 | 256.94 | 256.94 | 10,694 |
| 2026-01-30 | 227.00 | 239.89 | 227.00 | 233.58 | 233.58 | 42 |
| 2026-01-29 | 232.50 | 235.00 | 232.50 | 233.58 | 233.58 | 13 |
| 2026-01-28 | 231.89 | 240.00 | 231.89 | 233.58 | 233.58 | 867 |
| 2026-01-27 | 244.01 | 250.00 | 225.50 | 229.14 | 229.14 | 3,629 |
| 2026-01-26 | 250.00 | 253.00 | 246.21 | 249.34 | 249.34 | 1,864 |
| 2026-01-23 | 259.71 | 259.71 | 245.00 | 251.00 | 251.00 | 3,920 |
| 2026-01-22 | 241.00 | 259.70 | 235.00 | 255.92 | 255.92 | 8,464 |
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.