Fazal Cloth Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 144.00 | 144.00 | 133.71 | 133.71 | 133.71 | 20 |
| 2024-09-30 | 130.00 | 139.70 | 130.00 | 133.71 | 133.71 | 2,110 |
| 2024-09-24 | 134.00 | 134.00 | 127.00 | 127.01 | 127.01 | 518 |
| 2024-09-23 | 136.00 | 136.00 | 126.51 | 133.99 | 133.99 | 507 |
| 2024-09-19 | 135.55 | 135.55 | 125.00 | 133.99 | 133.99 | 122 |
| 2024-09-16 | 134.00 | 134.00 | 133.99 | 133.99 | 133.99 | 40 |
| 2024-09-13 | 123.51 | 133.99 | 123.51 | 133.99 | 133.99 | 2,442 |
| 2024-09-11 | 127.00 | 137.11 | 127.00 | 137.11 | 137.11 | 30 |
| 2024-09-06 | 137.11 | 137.11 | 137.11 | 137.11 | 137.11 | 26 |
| 2024-09-05 | 134.99 | 137.11 | 134.99 | 137.11 | 137.11 | 25 |
| 2024-09-04 | 142.00 | 148.00 | 128.98 | 137.11 | 137.11 | 5,627 |
| 2024-09-03 | 130.02 | 143.31 | 130.02 | 143.31 | 143.31 | 2 |
| 2024-09-02 | 143.31 | 143.31 | 130.00 | 143.31 | 143.31 | 98 |
| 2024-08-30 | 142.50 | 143.31 | 137.90 | 143.31 | 143.31 | 27 |
| 2024-08-29 | 131.00 | 143.31 | 131.00 | 143.31 | 143.31 | 43 |
| 2024-08-27 | 147.99 | 147.99 | 142.50 | 143.31 | 143.31 | 1,878 |
| 2024-08-26 | 135.00 | 138.06 | 115.03 | 138.06 | 138.06 | 3,150 |
| 2024-08-23 | 125.02 | 126.00 | 125.02 | 125.51 | 125.51 | 204 |
| 2024-08-22 | 126.01 | 127.00 | 126.00 | 126.01 | 126.01 | 201 |
| 2024-08-21 | 147.50 | 147.50 | 136.92 | 136.92 | 136.92 | 80 |
| 2024-08-13 | 134.98 | 137.50 | 130.00 | 136.92 | 136.92 | 1,600 |
| 2024-08-12 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 200 |
| 2024-08-09 | 125.00 | 130.00 | 125.00 | 125.16 | 125.16 | 57 |
| 2024-08-07 | 132.00 | 134.99 | 125.16 | 125.16 | 125.16 | 175 |
| 2024-08-06 | 125.02 | 126.05 | 125.02 | 125.16 | 125.16 | 1,125 |
| 2024-08-05 | 133.99 | 136.96 | 133.99 | 136.96 | 136.96 | 25 |
| 2024-08-02 | 135.00 | 136.96 | 125.03 | 136.96 | 136.96 | 47 |
| 2024-08-01 | 127.00 | 142.50 | 127.00 | 136.96 | 136.96 | 3,338 |
| 2024-07-31 | 129.90 | 137.34 | 116.00 | 137.34 | 137.34 | 5,139 |
| 2024-07-30 | 116.00 | 124.86 | 116.00 | 124.85 | 124.85 | 979 |
| 2024-07-29 | 119.90 | 119.90 | 113.51 | 113.51 | 113.51 | 10 |
| 2024-07-26 | 114.00 | 119.90 | 113.51 | 113.51 | 113.51 | 22 |
| 2024-07-25 | 115.50 | 119.90 | 113.51 | 113.51 | 113.51 | 22 |
| 2024-07-24 | 113.50 | 119.90 | 113.50 | 113.51 | 113.51 | 8,567 |
| 2024-07-23 | 117.90 | 118.00 | 116.00 | 116.75 | 116.75 | 531 |
| 2024-07-22 | 113.64 | 126.99 | 111.51 | 113.50 | 113.50 | 3,142 |
| 2024-07-19 | 117.50 | 124.85 | 117.02 | 117.02 | 117.02 | 191 |
| 2024-07-18 | 126.00 | 126.90 | 117.02 | 117.02 | 117.02 | 100 |
| 2024-07-15 | 117.00 | 125.00 | 117.00 | 117.02 | 117.02 | 501 |
| 2024-07-11 | 117.00 | 127.49 | 117.00 | 122.98 | 122.98 | 144 |
| 2024-07-10 | 128.49 | 128.49 | 115.62 | 122.98 | 122.98 | 21 |
| 2024-07-09 | 128.00 | 128.00 | 122.83 | 122.98 | 122.98 | 646 |
| 2024-07-04 | 129.00 | 129.00 | 122.50 | 122.83 | 122.83 | 726 |
| 2024-07-02 | 124.98 | 128.80 | 121.14 | 121.14 | 121.14 | 51 |
| 2024-07-01 | 125.00 | 130.00 | 120.00 | 121.14 | 121.14 | 3,374 |
| 2024-06-27 | 129.99 | 130.00 | 127.00 | 127.40 | 127.40 | 756 |
| 2024-06-26 | 125.00 | 130.00 | 125.00 | 125.08 | 125.08 | 600 |
| 2024-06-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 250 |
| 2024-06-24 | 134.99 | 134.99 | 130.00 | 130.00 | 130.00 | 2 |
| 2024-06-21 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 641 |
| 2024-06-13 | 134.00 | 134.00 | 128.00 | 129.52 | 129.52 | 402 |
| 2024-06-10 | 130.10 | 134.10 | 130.10 | 134.10 | 134.10 | 100 |
| 2024-06-06 | 139.00 | 139.00 | 134.10 | 134.10 | 134.10 | 1 |
| 2024-06-05 | 132.00 | 134.10 | 132.00 | 134.10 | 134.10 | 100 |
| 2024-06-04 | 134.10 | 135.00 | 134.10 | 134.10 | 134.10 | 410 |
| 2024-06-03 | 133.01 | 140.00 | 133.01 | 140.00 | 140.00 | 17 |
| 2024-05-31 | 133.10 | 140.00 | 133.10 | 140.00 | 140.00 | 25 |
| 2024-05-30 | 150.00 | 150.00 | 139.99 | 140.00 | 140.00 | 26 |
| 2024-05-29 | 140.99 | 141.00 | 140.00 | 140.00 | 140.00 | 60 |
| 2024-05-27 | 133.02 | 141.98 | 133.02 | 140.00 | 140.00 | 39 |
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.