Fazal Cloth Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 170.32 | 177.10 | 165.00 | 170.89 | 170.89 | 238 |
| 2025-01-07 | 180.00 | 180.00 | 161.00 | 161.00 | 161.00 | 2,904 |
| 2025-01-06 | 174.00 | 179.00 | 174.00 | 174.09 | 174.09 | 204 |
| 2025-01-03 | 180.00 | 180.01 | 174.00 | 179.05 | 179.05 | 1,275 |
| 2025-01-02 | 180.00 | 190.00 | 170.01 | 172.00 | 172.00 | 1,638 |
| 2024-12-31 | 191.00 | 191.00 | 176.70 | 176.70 | 176.70 | 20 |
| 2024-12-30 | 160.01 | 192.79 | 160.01 | 176.70 | 176.70 | 63 |
| 2024-12-24 | 189.90 | 189.90 | 165.00 | 176.70 | 176.70 | 576 |
| 2024-12-23 | 184.99 | 184.99 | 180.00 | 180.00 | 180.00 | 327 |
| 2024-12-20 | 188.00 | 188.00 | 171.00 | 171.00 | 171.00 | 8 |
| 2024-12-19 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 150 |
| 2024-12-18 | 180.00 | 196.49 | 163.00 | 189.00 | 189.00 | 1,034 |
| 2024-12-17 | 168.44 | 179.55 | 168.44 | 179.55 | 179.55 | 4,399 |
| 2024-12-16 | 160.00 | 174.99 | 156.51 | 163.23 | 163.23 | 677 |
| 2024-12-13 | 178.00 | 178.00 | 173.90 | 173.90 | 173.90 | 1,000 |
| 2024-12-12 | 180.00 | 182.00 | 172.50 | 180.01 | 180.01 | 4,740 |
| 2024-12-11 | 171.00 | 180.00 | 167.67 | 179.80 | 179.80 | 3,717 |
| 2024-12-10 | 180.00 | 181.65 | 167.00 | 180.03 | 180.03 | 7,794 |
| 2024-12-09 | 160.50 | 169.75 | 160.50 | 165.14 | 165.14 | 1,731 |
| 2024-12-06 | 158.00 | 159.95 | 150.00 | 159.58 | 159.58 | 3,382 |
| 2024-12-05 | 143.50 | 154.97 | 143.50 | 148.95 | 148.95 | 3,049 |
| 2024-12-04 | 138.38 | 145.00 | 138.38 | 143.40 | 143.40 | 2,511 |
| 2024-12-03 | 138.00 | 142.00 | 138.00 | 139.13 | 139.13 | 989 |
| 2024-12-02 | 132.00 | 145.00 | 132.00 | 145.00 | 145.00 | 872 |
| 2024-11-29 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 100 |
| 2024-11-28 | 141.75 | 144.00 | 135.50 | 143.00 | 143.00 | 4,050 |
| 2024-11-27 | 134.00 | 145.00 | 134.00 | 142.04 | 142.04 | 2,893 |
| 2024-11-26 | 130.06 | 136.50 | 130.06 | 133.19 | 133.19 | 92 |
| 2024-11-25 | 135.50 | 135.50 | 133.00 | 133.19 | 133.19 | 307 |
| 2024-11-21 | 134.00 | 137.37 | 120.00 | 136.49 | 136.49 | 1,605 |
| 2024-11-20 | 132.10 | 136.00 | 131.51 | 131.51 | 131.51 | 132 |
| 2024-11-19 | 136.12 | 136.12 | 130.50 | 131.51 | 131.51 | 6,400 |
| 2024-11-18 | 140.75 | 145.00 | 140.75 | 145.00 | 145.00 | 500 |
| 2024-11-13 | 130.50 | 147.80 | 130.50 | 145.00 | 145.00 | 2 |
| 2024-11-12 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 27 |
| 2024-11-11 | 137.01 | 149.50 | 137.00 | 145.00 | 145.00 | 151 |
| 2024-11-08 | 151.50 | 151.50 | 140.00 | 145.00 | 145.00 | 20 |
| 2024-11-07 | 151.50 | 151.50 | 145.00 | 145.00 | 145.00 | 1 |
| 2024-11-06 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 176 |
| 2024-11-05 | 152.00 | 152.00 | 138.00 | 148.16 | 148.16 | 7 |
| 2024-10-30 | 145.00 | 148.16 | 145.00 | 148.16 | 148.16 | 10 |
| 2024-10-29 | 143.55 | 148.16 | 143.55 | 148.16 | 148.16 | 30 |
| 2024-10-28 | 140.00 | 149.00 | 128.00 | 148.16 | 148.16 | 1,301 |
| 2024-10-25 | 141.00 | 145.00 | 140.00 | 140.01 | 140.01 | 852 |
| 2024-10-24 | 143.41 | 143.41 | 141.60 | 141.60 | 141.60 | 114 |
| 2024-10-23 | 153.87 | 153.87 | 140.00 | 141.60 | 141.60 | 215 |
| 2024-10-22 | 145.00 | 145.00 | 139.44 | 139.96 | 139.96 | 1,729 |
| 2024-10-21 | 132.00 | 143.90 | 132.00 | 139.44 | 139.44 | 2 |
| 2024-10-17 | 127.09 | 140.00 | 127.09 | 139.44 | 139.44 | 216 |
| 2024-10-16 | 140.00 | 141.99 | 139.72 | 139.72 | 139.72 | 90 |
| 2024-10-15 | 139.99 | 143.99 | 136.00 | 139.72 | 139.72 | 237 |
| 2024-10-14 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2,174 |
| 2024-10-10 | 146.00 | 146.00 | 132.00 | 133.45 | 133.45 | 1,111 |
| 2024-10-09 | 134.00 | 145.55 | 134.00 | 145.55 | 145.55 | 103 |
| 2024-10-08 | 142.00 | 145.55 | 142.00 | 145.55 | 145.55 | 101 |
| 2024-10-07 | 135.00 | 147.00 | 127.00 | 145.55 | 145.55 | 6,105 |
| 2024-10-04 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2 |
| 2024-10-03 | 130.10 | 136.00 | 130.10 | 135.00 | 135.00 | 111 |
| 2024-10-02 | 123.11 | 139.49 | 123.11 | 135.00 | 135.00 | 523 |
| 2024-10-01 | 144.00 | 144.00 | 133.71 | 133.71 | 133.71 | 20 |
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.