Fazal Cloth Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 241.00 | 241.00 | 234.00 | 236.09 | 236.09 | 282 |
| 2026-01-20 | 236.00 | 239.44 | 235.00 | 237.44 | 237.44 | 713 |
| 2026-01-19 | 226.00 | 248.30 | 226.00 | 233.30 | 233.30 | 16,853 |
| 2026-01-16 | 231.90 | 232.50 | 225.00 | 225.73 | 225.73 | 1,312 |
| 2026-01-15 | 230.00 | 235.00 | 225.00 | 225.00 | 225.00 | 1,902 |
| 2026-01-14 | 226.26 | 231.00 | 224.00 | 226.50 | 226.50 | 2,559 |
| 2026-01-13 | 239.86 | 239.86 | 223.10 | 225.98 | 225.98 | 3,009 |
| 2026-01-12 | 234.02 | 244.89 | 222.50 | 232.77 | 232.77 | 2,023 |
| 2026-01-09 | 233.10 | 245.00 | 233.01 | 244.89 | 244.89 | 1,053 |
| 2026-01-08 | 240.00 | 245.00 | 231.10 | 242.85 | 242.85 | 3,127 |
| 2026-01-07 | 248.99 | 248.99 | 221.50 | 235.03 | 235.03 | 20,188 |
| 2026-01-06 | 247.79 | 247.79 | 239.99 | 240.00 | 240.00 | 2,495 |
| 2026-01-05 | 259.98 | 259.98 | 230.22 | 242.90 | 242.90 | 2,268 |
| 2026-01-02 | 252.01 | 263.00 | 241.10 | 245.02 | 245.02 | 1,737 |
| 2026-01-01 | 253.98 | 264.40 | 252.00 | 258.00 | 258.00 | 8,417 |
| 2025-12-31 | 240.00 | 245.99 | 237.06 | 240.36 | 240.36 | 833 |
| 2025-12-30 | 256.98 | 256.98 | 231.10 | 239.40 | 239.40 | 384 |
| 2025-12-29 | 256.00 | 257.00 | 252.00 | 252.00 | 252.00 | 1,272 |
| 2025-12-26 | 261.00 | 271.00 | 251.12 | 267.49 | 267.49 | 1,408 |
| 2025-12-24 | 275.00 | 275.97 | 250.00 | 272.99 | 272.99 | 38,302 |
| 2025-12-23 | 233.90 | 250.88 | 233.90 | 250.88 | 250.88 | 13,131 |
| 2025-12-22 | 233.90 | 233.90 | 227.00 | 228.07 | 228.07 | 358 |
| 2025-12-19 | 237.00 | 237.00 | 213.01 | 234.98 | 234.98 | 132 |
| 2025-12-18 | 241.88 | 241.88 | 222.00 | 228.09 | 228.09 | 14 |
| 2025-12-17 | 245.00 | 245.00 | 210.64 | 228.09 | 228.09 | 1,859 |
| 2025-12-16 | 239.35 | 239.35 | 234.04 | 234.04 | 234.04 | 457 |
| 2025-12-15 | 237.89 | 238.99 | 230.00 | 234.02 | 234.02 | 1,182 |
| 2025-12-12 | 238.99 | 238.99 | 225.00 | 235.83 | 235.83 | 95 |
| 2025-12-11 | 244.90 | 244.90 | 228.01 | 235.83 | 235.83 | 36 |
| 2025-12-10 | 246.00 | 246.00 | 230.01 | 235.83 | 235.83 | 912 |
| 2025-12-09 | 225.00 | 236.00 | 225.00 | 233.09 | 233.09 | 2,115 |
| 2025-12-08 | 228.87 | 230.88 | 225.00 | 225.00 | 225.00 | 978 |
| 2025-12-05 | 225.00 | 228.42 | 225.00 | 225.24 | 225.24 | 302 |
| 2025-12-04 | 222.79 | 225.44 | 222.79 | 224.56 | 224.56 | 147 |
| 2025-12-03 | 220.00 | 223.00 | 220.00 | 222.79 | 222.79 | 1,074 |
| 2025-12-02 | 220.00 | 223.00 | 216.16 | 220.52 | 220.52 | 940 |
| 2025-12-01 | 225.00 | 225.00 | 222.00 | 223.31 | 223.31 | 168 |
| 2025-11-28 | 224.00 | 224.00 | 221.00 | 221.98 | 221.98 | 60 |
| 2025-11-27 | 225.00 | 225.00 | 218.12 | 221.98 | 221.98 | 335 |
| 2025-11-26 | 219.00 | 225.00 | 218.00 | 219.12 | 219.12 | 949 |
| 2025-11-25 | 221.01 | 222.40 | 221.00 | 221.00 | 221.00 | 797 |
| 2025-11-24 | 224.00 | 224.00 | 222.01 | 222.01 | 222.01 | 261 |
| 2025-11-21 | 220.00 | 224.00 | 220.00 | 222.01 | 222.01 | 201 |
| 2025-11-20 | 220.99 | 224.00 | 219.20 | 223.46 | 223.46 | 1,006 |
| 2025-11-19 | 219.00 | 225.60 | 218.50 | 218.90 | 218.90 | 1,430 |
| 2025-11-18 | 224.10 | 228.00 | 220.00 | 221.79 | 221.79 | 3,267 |
| 2025-11-17 | 229.00 | 244.93 | 216.00 | 222.09 | 222.09 | 25,960 |
| 2025-11-14 | 223.99 | 223.99 | 217.00 | 222.66 | 222.66 | 230 |
| 2025-11-13 | 222.21 | 228.44 | 215.08 | 217.10 | 217.10 | 2,339 |
| 2025-11-12 | 227.99 | 227.99 | 205.50 | 216.99 | 216.99 | 1,180 |
| 2025-11-11 | 239.44 | 240.00 | 219.00 | 220.00 | 220.00 | 6,858 |
| 2025-11-10 | 229.00 | 240.00 | 220.06 | 235.54 | 235.54 | 1,550 |
| 2025-11-07 | 225.01 | 230.00 | 205.18 | 225.25 | 225.25 | 8,418 |
| 2025-11-06 | 242.75 | 242.75 | 220.00 | 224.84 | 224.84 | 231 |
| 2025-11-05 | 225.25 | 233.99 | 225.25 | 232.92 | 232.92 | 1,117 |
| 2025-11-04 | 230.11 | 231.10 | 225.12 | 225.25 | 225.25 | 1,625 |
| 2025-11-03 | 232.00 | 244.99 | 220.00 | 238.57 | 238.57 | 347 |
| 2025-10-31 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | 797 |
| 2025-10-30 | 239.13 | 242.97 | 216.20 | 222.22 | 222.22 | 1,916 |
| 2025-10-29 | 244.34 | 244.34 | 234.27 | 235.12 | 235.12 | 1,855 |
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.