Fazal Cloth Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 320.00 | 328.96 | 291.00 | 293.33 | 293.33 | 38,625 |
| 2025-08-01 | 293.00 | 322.27 | 292.00 | 320.86 | 320.86 | 88,783 |
| 2025-07-31 | 318.57 | 330.00 | 288.00 | 292.97 | 292.97 | 10,353 |
| 2025-07-30 | 341.99 | 342.00 | 305.25 | 318.57 | 318.57 | 6,069 |
| 2025-07-29 | 343.00 | 343.00 | 327.00 | 336.27 | 336.27 | 5,953 |
| 2025-07-28 | 352.00 | 356.90 | 335.00 | 343.00 | 343.00 | 2,456 |
| 2025-07-25 | 365.89 | 365.89 | 351.00 | 352.02 | 352.02 | 1,363 |
| 2025-07-24 | 365.89 | 369.89 | 362.00 | 363.47 | 363.47 | 1,218 |
| 2025-07-23 | 364.98 | 369.99 | 356.00 | 362.98 | 362.98 | 3,408 |
| 2025-07-22 | 374.98 | 376.00 | 352.00 | 362.15 | 362.15 | 14,869 |
| 2025-07-21 | 373.90 | 408.84 | 336.56 | 370.28 | 370.28 | 85,786 |
| 2025-07-18 | 380.00 | 393.99 | 370.00 | 371.67 | 371.67 | 8,766 |
| 2025-07-17 | 429.34 | 446.34 | 380.00 | 389.51 | 389.51 | 56,391 |
| 2025-07-16 | 383.30 | 421.72 | 345.04 | 405.76 | 405.76 | 58,570 |
| 2025-07-15 | 383.13 | 444.44 | 383.08 | 383.38 | 383.38 | 35,590 |
| 2025-07-14 | 405.00 | 426.57 | 388.01 | 425.64 | 425.64 | 38,007 |
| 2025-07-11 | 366.00 | 387.79 | 365.00 | 387.79 | 387.79 | 31,142 |
| 2025-07-10 | 354.04 | 354.04 | 294.01 | 352.54 | 352.54 | 62,984 |
| 2025-07-09 | 321.85 | 321.85 | 321.85 | 321.85 | 321.85 | 2,744 |
| 2025-07-08 | 280.01 | 292.59 | 280.01 | 292.59 | 292.59 | 17,539 |
| 2025-07-07 | 250.10 | 265.99 | 250.00 | 265.99 | 265.99 | 37,910 |
| 2025-07-04 | 229.48 | 246.33 | 210.04 | 241.81 | 241.81 | 20,880 |
| 2025-07-03 | 219.90 | 230.00 | 206.60 | 223.94 | 223.94 | 4,638 |
| 2025-07-02 | 233.37 | 235.00 | 212.01 | 226.39 | 226.39 | 9,435 |
| 2025-07-01 | 214.96 | 229.92 | 214.95 | 229.59 | 229.59 | 45,627 |
| 2025-06-30 | 212.98 | 212.98 | 208.00 | 209.02 | 209.02 | 3,176 |
| 2025-06-27 | 198.01 | 219.94 | 198.01 | 207.77 | 207.77 | 7,418 |
| 2025-06-26 | 218.90 | 224.00 | 210.10 | 218.00 | 218.00 | 16,864 |
| 2025-06-25 | 205.00 | 214.99 | 201.00 | 209.26 | 209.26 | 3,197 |
| 2025-06-24 | 224.00 | 225.90 | 200.00 | 209.49 | 209.49 | 47,454 |
| 2025-06-23 | 205.70 | 205.70 | 200.00 | 205.54 | 205.54 | 21,593 |
| 2025-06-20 | 171.99 | 187.00 | 171.99 | 187.00 | 187.00 | 10,164 |
| 2025-06-19 | 173.99 | 174.00 | 169.00 | 170.00 | 170.00 | 2,918 |
| 2025-06-18 | 167.85 | 178.99 | 167.76 | 169.00 | 169.00 | 1,533 |
| 2025-06-17 | 169.00 | 185.90 | 160.00 | 167.00 | 167.00 | 14,494 |
| 2025-06-16 | 170.00 | 170.00 | 165.00 | 169.00 | 169.00 | 849 |
| 2025-06-13 | 170.00 | 175.99 | 156.02 | 164.62 | 164.62 | 2,503 |
| 2025-06-12 | 173.00 | 177.00 | 170.00 | 170.00 | 170.00 | 3,809 |
| 2025-06-11 | 179.99 | 179.99 | 170.02 | 173.42 | 173.42 | 2,619 |
| 2025-06-10 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 849 |
| 2025-06-05 | 176.00 | 176.00 | 170.00 | 170.52 | 170.52 | 2,389 |
| 2025-06-04 | 173.00 | 182.00 | 173.00 | 176.00 | 176.00 | 7,172 |
| 2025-06-03 | 180.00 | 180.00 | 175.11 | 178.09 | 178.09 | 428 |
| 2025-06-02 | 176.01 | 185.00 | 170.00 | 179.94 | 179.94 | 3,198 |
| 2025-05-30 | 182.19 | 184.94 | 178.00 | 178.12 | 178.12 | 3,902 |
| 2025-05-29 | 198.89 | 198.89 | 176.02 | 182.19 | 182.19 | 6,604 |
| 2025-05-27 | 190.01 | 208.99 | 183.06 | 184.68 | 184.68 | 12,242 |
| 2025-05-26 | 230.47 | 230.47 | 189.00 | 202.63 | 202.63 | 17,602 |
| 2025-05-23 | 209.52 | 209.52 | 203.00 | 209.52 | 209.52 | 76,528 |
| 2025-05-22 | 190.47 | 190.47 | 190.47 | 190.47 | 190.47 | 1,919 |
| 2025-05-21 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | 1,358 |
| 2025-05-20 | 157.41 | 157.41 | 157.41 | 157.41 | 157.41 | 4,451 |
| 2025-05-19 | 143.10 | 143.10 | 143.00 | 143.10 | 143.10 | 13,117 |
| 2025-05-16 | 127.56 | 133.00 | 117.17 | 130.09 | 130.09 | 2,111 |
| 2025-05-15 | 130.30 | 135.80 | 129.81 | 130.00 | 130.00 | 400 |
| 2025-05-14 | 133.76 | 140.40 | 126.14 | 130.11 | 130.11 | 1,190 |
| 2025-05-13 | 135.00 | 139.90 | 133.33 | 133.76 | 133.76 | 448 |
| 2025-05-12 | 139.69 | 139.69 | 131.24 | 131.24 | 131.24 | 110 |
| 2025-05-09 | 138.99 | 138.99 | 127.00 | 127.00 | 127.00 | 1 |
| 2025-05-08 | 149.99 | 149.99 | 127.00 | 127.00 | 127.00 | 1,005 |
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.