Fazal Cloth Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 149.99 | 149.99 | 127.00 | 127.00 | 127.00 | 1,005 |
| 2025-05-02 | 140.00 | 140.40 | 140.00 | 140.40 | 140.40 | 904 |
| 2025-04-30 | 144.00 | 144.00 | 140.00 | 140.08 | 140.08 | 445 |
| 2025-04-28 | 150.00 | 150.00 | 142.00 | 147.00 | 147.00 | 3 |
| 2025-04-25 | 149.90 | 149.90 | 147.00 | 147.00 | 147.00 | 42 |
| 2025-04-24 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | 5 |
| 2025-04-23 | 145.45 | 149.77 | 145.45 | 147.00 | 147.00 | 104 |
| 2025-04-22 | 147.00 | 150.00 | 147.00 | 147.00 | 147.00 | 1,300 |
| 2025-04-21 | 145.00 | 146.00 | 140.41 | 145.00 | 145.00 | 8,801 |
| 2025-04-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,007 |
| 2025-04-16 | 150.00 | 154.99 | 143.32 | 143.32 | 143.32 | 15 |
| 2025-04-14 | 143.00 | 150.00 | 143.00 | 143.32 | 143.32 | 60 |
| 2025-04-11 | 153.60 | 153.60 | 133.42 | 143.32 | 143.32 | 35 |
| 2025-04-10 | 154.90 | 154.90 | 137.25 | 143.32 | 143.32 | 27 |
| 2025-04-09 | 140.00 | 155.00 | 140.00 | 143.32 | 143.32 | 185 |
| 2025-04-08 | 144.44 | 159.00 | 140.03 | 145.19 | 145.19 | 519 |
| 2025-04-07 | 143.01 | 148.28 | 140.00 | 148.28 | 148.28 | 111 |
| 2025-04-04 | 151.27 | 151.27 | 147.27 | 148.28 | 148.28 | 212 |
| 2025-04-03 | 149.00 | 159.99 | 149.00 | 149.62 | 149.62 | 67 |
| 2025-03-27 | 146.00 | 149.62 | 146.00 | 149.62 | 149.62 | 15 |
| 2025-03-25 | 141.22 | 159.99 | 141.20 | 149.62 | 149.62 | 106 |
| 2025-03-24 | 163.00 | 163.00 | 151.00 | 151.00 | 151.00 | 4 |
| 2025-03-21 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 307 |
| 2025-03-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 495 |
| 2025-03-17 | 163.33 | 163.71 | 148.83 | 148.83 | 148.83 | 10 |
| 2025-03-11 | 149.00 | 149.00 | 148.83 | 148.83 | 148.83 | 5 |
| 2025-03-07 | 158.44 | 159.99 | 148.83 | 148.83 | 148.83 | 40 |
| 2025-03-06 | 154.98 | 160.00 | 148.83 | 148.83 | 148.83 | 120 |
| 2025-03-05 | 155.00 | 159.99 | 148.83 | 148.83 | 148.83 | 134 |
| 2025-03-03 | 159.99 | 159.99 | 148.83 | 148.83 | 148.83 | 2 |
| 2025-02-28 | 153.56 | 168.00 | 148.52 | 148.83 | 148.83 | 335 |
| 2025-02-27 | 153.67 | 165.00 | 153.67 | 159.98 | 159.98 | 55 |
| 2025-02-26 | 153.45 | 164.89 | 153.45 | 159.98 | 159.98 | 67 |
| 2025-02-25 | 169.98 | 169.98 | 146.01 | 159.98 | 159.98 | 381 |
| 2025-02-21 | 165.00 | 168.99 | 144.41 | 161.41 | 161.41 | 849 |
| 2025-02-19 | 168.00 | 168.00 | 160.45 | 160.45 | 160.45 | 51 |
| 2025-02-18 | 169.49 | 169.49 | 160.45 | 160.45 | 160.45 | 143 |
| 2025-02-17 | 152.00 | 173.00 | 152.00 | 160.33 | 160.33 | 2 |
| 2025-02-14 | 169.97 | 174.99 | 151.56 | 160.33 | 160.33 | 2,234 |
| 2025-02-12 | 158.01 | 165.00 | 158.01 | 165.00 | 165.00 | 6 |
| 2025-02-11 | 174.44 | 174.44 | 165.00 | 165.00 | 165.00 | 4 |
| 2025-02-10 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 228 |
| 2025-02-06 | 155.00 | 160.36 | 155.00 | 160.36 | 160.36 | 22 |
| 2025-02-04 | 168.00 | 168.50 | 160.36 | 160.36 | 160.36 | 143 |
| 2025-02-03 | 160.00 | 170.00 | 160.00 | 160.36 | 160.36 | 50 |
| 2025-01-31 | 175.00 | 175.00 | 160.36 | 160.36 | 160.36 | 4 |
| 2025-01-30 | 168.99 | 168.99 | 160.36 | 160.36 | 160.36 | 1 |
| 2025-01-29 | 150.05 | 170.00 | 150.05 | 160.36 | 160.36 | 96 |
| 2025-01-27 | 150.13 | 169.97 | 150.10 | 160.36 | 160.36 | 304 |
| 2025-01-24 | 169.99 | 169.99 | 164.00 | 166.13 | 166.13 | 27 |
| 2025-01-23 | 151.02 | 170.00 | 151.02 | 166.13 | 166.13 | 153 |
| 2025-01-22 | 155.00 | 179.99 | 155.00 | 166.13 | 166.13 | 36 |
| 2025-01-21 | 174.00 | 174.99 | 166.13 | 166.13 | 166.13 | 14 |
| 2025-01-20 | 162.02 | 175.00 | 162.00 | 166.13 | 166.13 | 57 |
| 2025-01-17 | 180.00 | 180.00 | 166.13 | 166.13 | 166.13 | 2 |
| 2025-01-16 | 179.90 | 179.90 | 166.13 | 166.13 | 166.13 | 122 |
| 2025-01-15 | 180.00 | 180.00 | 160.05 | 166.13 | 166.13 | 145 |
| 2025-01-14 | 163.00 | 189.98 | 163.00 | 166.13 | 166.13 | 1,079 |
| 2025-01-13 | 185.00 | 185.00 | 170.00 | 179.00 | 179.00 | 325 |
| 2025-01-10 | 185.00 | 185.00 | 170.89 | 170.89 | 170.89 | 75 |
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.