Fazal Cloth Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 244.00 | 244.00 | 231.00 | 234.27 | 234.27 | 339 |
| 2025-10-27 | 240.00 | 243.50 | 223.18 | 231.34 | 231.34 | 3,826 |
| 2025-10-24 | 256.99 | 256.99 | 244.00 | 244.64 | 244.64 | 1,535 |
| 2025-10-23 | 270.00 | 270.00 | 242.55 | 246.55 | 246.55 | 6,930 |
| 2025-10-22 | 268.70 | 270.00 | 266.89 | 269.50 | 269.50 | 477 |
| 2025-10-21 | 264.00 | 269.99 | 250.00 | 268.91 | 268.91 | 5,517 |
| 2025-10-20 | 250.00 | 258.99 | 247.00 | 254.93 | 254.93 | 312 |
| 2025-10-17 | 250.10 | 258.00 | 250.00 | 250.00 | 250.00 | 1,160 |
| 2025-10-16 | 264.43 | 264.43 | 256.00 | 257.35 | 257.35 | 270 |
| 2025-10-15 | 254.12 | 263.00 | 253.20 | 259.96 | 259.96 | 1,378 |
| 2025-10-14 | 240.01 | 254.00 | 240.01 | 253.28 | 253.28 | 1,983 |
| 2025-10-13 | 245.01 | 245.01 | 223.10 | 238.00 | 238.00 | 3,396 |
| 2025-10-10 | 253.00 | 253.00 | 243.25 | 245.01 | 245.01 | 688 |
| 2025-10-09 | 252.48 | 252.48 | 245.00 | 245.65 | 245.65 | 945 |
| 2025-10-08 | 253.49 | 257.57 | 248.00 | 248.22 | 248.22 | 602 |
| 2025-10-07 | 256.01 | 260.00 | 251.00 | 252.55 | 252.55 | 1,248 |
| 2025-10-06 | 265.65 | 265.65 | 251.25 | 257.74 | 257.74 | 11,146 |
| 2025-10-03 | 279.00 | 279.00 | 263.21 | 273.35 | 273.35 | 2,164 |
| 2025-10-02 | 283.83 | 298.00 | 269.77 | 274.66 | 274.66 | 5,815 |
| 2025-10-01 | 260.50 | 284.90 | 260.50 | 277.22 | 277.22 | 15,161 |
| 2025-09-30 | 270.23 | 277.00 | 255.18 | 259.00 | 259.00 | 18,157 |
| 2025-09-29 | 275.99 | 289.00 | 270.00 | 276.87 | 276.87 | 4,468 |
| 2025-09-26 | 297.80 | 297.80 | 270.25 | 276.75 | 276.75 | 14,002 |
| 2025-09-25 | 307.00 | 307.00 | 288.00 | 292.17 | 292.17 | 12,711 |
| 2025-09-24 | 291.00 | 315.00 | 283.02 | 304.94 | 304.94 | 19,946 |
| 2025-09-23 | 283.00 | 296.97 | 281.43 | 286.99 | 286.99 | 2,055 |
| 2025-09-22 | 282.20 | 289.99 | 282.00 | 285.14 | 285.14 | 6,129 |
| 2025-09-19 | 280.00 | 289.99 | 280.00 | 285.53 | 285.53 | 1,047 |
| 2025-09-18 | 287.00 | 289.00 | 282.00 | 288.26 | 288.26 | 297 |
| 2025-09-17 | 281.01 | 289.00 | 280.00 | 286.49 | 286.49 | 767 |
| 2025-09-16 | 283.90 | 284.00 | 281.00 | 281.43 | 281.43 | 1,216 |
| 2025-09-15 | 282.51 | 284.97 | 280.00 | 280.26 | 280.26 | 1,150 |
| 2025-09-12 | 285.00 | 291.90 | 280.00 | 282.32 | 282.32 | 733 |
| 2025-09-11 | 286.90 | 293.99 | 283.00 | 283.97 | 283.97 | 1,121 |
| 2025-09-10 | 285.00 | 290.00 | 282.01 | 285.00 | 285.00 | 1,271 |
| 2025-09-09 | 286.90 | 290.00 | 280.22 | 286.67 | 286.67 | 3,309 |
| 2025-09-08 | 285.00 | 286.00 | 282.00 | 283.43 | 283.43 | 1,452 |
| 2025-09-05 | 290.01 | 290.01 | 283.00 | 285.39 | 285.39 | 3,301 |
| 2025-09-04 | 298.87 | 308.99 | 291.01 | 293.75 | 293.75 | 10,604 |
| 2025-09-03 | 317.80 | 333.39 | 281.01 | 289.53 | 289.53 | 47,496 |
| 2025-09-02 | 278.95 | 303.34 | 270.10 | 303.08 | 303.08 | 45,088 |
| 2025-09-01 | 279.10 | 282.99 | 275.00 | 275.76 | 275.76 | 470 |
| 2025-08-29 | 282.90 | 283.99 | 280.00 | 280.17 | 280.17 | 1,008 |
| 2025-08-28 | 283.90 | 284.90 | 275.00 | 277.82 | 277.82 | 448 |
| 2025-08-27 | 284.97 | 284.97 | 280.00 | 280.96 | 280.96 | 1,372 |
| 2025-08-26 | 283.99 | 284.90 | 275.00 | 281.55 | 281.55 | 602 |
| 2025-08-25 | 282.35 | 285.00 | 281.00 | 281.12 | 281.12 | 3,160 |
| 2025-08-22 | 281.00 | 295.80 | 281.00 | 285.06 | 285.06 | 709 |
| 2025-08-21 | 295.99 | 300.00 | 276.50 | 280.32 | 280.32 | 5,491 |
| 2025-08-20 | 296.89 | 300.00 | 285.00 | 286.48 | 286.48 | 2,502 |
| 2025-08-19 | 289.99 | 300.00 | 289.99 | 294.49 | 294.49 | 8,705 |
| 2025-08-18 | 284.45 | 288.99 | 280.00 | 284.38 | 284.38 | 3,480 |
| 2025-08-15 | 290.95 | 290.95 | 280.00 | 284.45 | 284.45 | 3,787 |
| 2025-08-13 | 291.10 | 293.00 | 284.00 | 287.25 | 287.25 | 2,754 |
| 2025-08-12 | 290.10 | 295.95 | 280.02 | 292.00 | 292.00 | 3,885 |
| 2025-08-11 | 293.99 | 297.00 | 280.00 | 286.24 | 286.24 | 15,019 |
| 2025-08-08 | 303.00 | 303.00 | 284.00 | 285.85 | 285.85 | 4,031 |
| 2025-08-07 | 299.98 | 304.86 | 291.60 | 295.00 | 295.00 | 6,379 |
| 2025-08-06 | 294.90 | 298.00 | 291.00 | 294.27 | 294.27 | 7,706 |
| 2025-08-05 | 298.93 | 299.00 | 281.50 | 287.32 | 287.32 | 8,074 |
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.