Fazal Cloth Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 294.00 | 304.00 | 291.02 | 298.07 | 298.07 | 6,726 |
| 2026-10-15 | 294.98 | 294.98 | 290.01 | 290.01 | 290.01 | 2,153 |
| 2026-10-14 | 298.00 | 298.00 | 290.20 | 290.44 | 290.44 | 8,396 |
| 2026-10-13 | 289.99 | 293.00 | 284.00 | 289.80 | 289.80 | 11,107 |
| 2026-10-12 | 286.00 | 289.99 | 280.00 | 283.04 | 283.04 | 10,092 |
| 2026-10-09 | 289.00 | 289.00 | 280.10 | 286.84 | 286.84 | 1,035 |
| 2026-10-08 | 300.00 | 310.00 | 282.01 | 285.77 | 285.77 | 13,956 |
| 2026-10-07 | 271.00 | 299.46 | 271.00 | 297.15 | 297.15 | 62,431 |
| 2026-10-06 | 269.99 | 279.49 | 266.41 | 272.24 | 272.24 | 1,299 |
| 2026-10-05 | 272.25 | 274.49 | 261.00 | 270.53 | 270.53 | 8,350 |
| 2026-10-02 | 307.49 | 307.49 | 265.00 | 272.25 | 272.25 | 55,816 |
| 2026-10-01 | 265.00 | 280.46 | 260.00 | 280.46 | 280.46 | 61,763 |
| 2026-09-30 | 254.01 | 255.00 | 250.00 | 254.96 | 254.96 | 2,049 |
| 2026-09-29 | 252.00 | 253.00 | 246.00 | 247.64 | 247.64 | 157 |
| 2026-09-28 | 250.00 | 253.95 | 235.00 | 245.05 | 245.05 | 250 |
| 2026-09-25 | 254.49 | 256.31 | 250.00 | 256.31 | 256.31 | 74 |
| 2026-09-24 | 256.00 | 256.31 | 246.66 | 256.31 | 256.31 | 7 |
| 2026-09-23 | 254.00 | 256.31 | 246.66 | 256.31 | 256.31 | 92 |
| 2026-09-22 | 259.00 | 259.99 | 255.00 | 256.31 | 256.31 | 100 |
| 2026-09-21 | 256.98 | 259.96 | 248.00 | 257.91 | 257.91 | 93 |
| 2026-09-18 | 248.99 | 265.00 | 241.00 | 257.91 | 257.91 | 334 |
| 2026-09-17 | 249.88 | 249.95 | 249.88 | 249.88 | 249.88 | 111 |
| 2026-09-16 | 254.25 | 254.25 | 240.00 | 246.73 | 246.73 | 115 |
| 2026-09-15 | 249.90 | 254.39 | 240.40 | 246.73 | 246.73 | 817 |
| 2026-09-14 | 248.99 | 248.99 | 244.21 | 244.21 | 244.21 | 2 |
| 2026-09-11 | 238.11 | 250.00 | 231.11 | 244.21 | 244.21 | 1,305 |
| 2026-09-10 | 254.00 | 254.00 | 238.51 | 241.56 | 241.56 | 734 |
| 2026-09-09 | 255.90 | 260.00 | 252.00 | 259.03 | 259.03 | 274 |
| 2026-09-08 | 252.25 | 254.83 | 246.00 | 254.83 | 254.83 | 59 |
| 2026-09-07 | 253.99 | 255.00 | 252.00 | 254.83 | 254.83 | 1,073 |
| 2026-09-04 | 253.99 | 256.00 | 252.00 | 254.72 | 254.72 | 681 |
| 2026-09-03 | 252.05 | 255.00 | 235.25 | 253.00 | 253.00 | 1,303 |
| 2026-09-02 | 253.00 | 254.85 | 250.00 | 250.05 | 250.05 | 502 |
| 2026-09-01 | 254.89 | 256.90 | 254.89 | 255.00 | 255.00 | 461 |
| 2026-08-31 | 256.00 | 259.94 | 250.10 | 252.60 | 252.60 | 1,500 |
| 2026-08-28 | 259.99 | 285.00 | 238.00 | 254.32 | 254.32 | 3,594 |
| 2026-08-27 | 257.00 | 261.00 | 257.00 | 261.00 | 261.00 | 271 |
| 2026-08-25 | 260.00 | 264.45 | 255.10 | 255.86 | 255.86 | 746 |
| 2026-08-24 | 245.02 | 273.73 | 245.02 | 266.72 | 266.72 | 1,306 |
| 2026-08-21 | 264.43 | 278.30 | 258.01 | 269.43 | 269.43 | 1,561 |
| 2026-08-20 | 263.00 | 263.00 | 251.02 | 253.00 | 253.00 | 247 |
| 2026-08-19 | 269.00 | 269.00 | 256.01 | 256.06 | 256.06 | 1,636 |
| 2026-08-18 | 255.01 | 270.00 | 255.00 | 261.64 | 261.64 | 1,094 |
| 2026-08-17 | 260.01 | 276.48 | 243.13 | 258.79 | 258.79 | 5,265 |
| 2026-08-13 | 282.98 | 282.98 | 255.00 | 270.02 | 270.02 | 4,686 |
| 2026-08-12 | 279.50 | 282.98 | 268.00 | 268.69 | 268.69 | 3,510 |
| 2026-08-11 | 260.00 | 284.90 | 256.00 | 277.29 | 277.29 | 13,380 |
| 2026-08-10 | 264.00 | 264.00 | 253.00 | 260.65 | 260.65 | 261 |
| 2026-08-07 | 268.50 | 268.50 | 252.33 | 259.59 | 259.59 | 3,617 |
| 2026-08-06 | 260.00 | 274.00 | 251.52 | 259.53 | 259.53 | 1,880 |
| 2026-08-05 | 246.23 | 269.00 | 246.23 | 250.24 | 250.24 | 9,035 |
| 2026-08-04 | 260.00 | 260.00 | 231.50 | 246.23 | 246.23 | 3,094 |
| 2026-08-03 | 264.44 | 268.00 | 255.99 | 255.99 | 255.99 | 90 |
| 2026-07-31 | 265.00 | 265.00 | 254.10 | 255.99 | 255.99 | 1,063 |
| 2026-07-30 | 254.06 | 269.89 | 254.00 | 256.10 | 256.10 | 1,710 |
| 2026-07-29 | 251.00 | 261.90 | 251.00 | 259.65 | 259.65 | 3,689 |
| 2026-07-28 | 246.50 | 254.99 | 246.50 | 249.76 | 249.76 | 808 |
| 2026-07-27 | 252.00 | 258.95 | 242.00 | 243.78 | 243.78 | 1,914 |
| 2026-07-24 | 250.00 | 252.00 | 250.00 | 250.02 | 250.02 | 622 |
| 2026-07-23 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | 1,735 |
Page 1 of 16 · 931 trading daysOlder →
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.