Fauji Cement Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	55.250	55.500	54.500	54.680	53.171	4,556,605
2026-07-28	56.900	57.190	55.450	55.850	54.309	12,014,649
2026-07-27	53.500	56.910	53.500	56.470	54.912	15,636,323
2026-07-24	50.500	52.600	50.500	51.740	50.312	3,652,463
2026-07-23	52.700	53.750	50.910	51.250	49.836	6,555,564
2026-07-22	54.700	54.740	52.500	53.090	51.625	4,416,241
2026-07-21	54.000	55.150	54.000	54.700	53.190	7,975,952
2026-07-20	53.000	54.200	52.130	53.740	52.257	4,344,647
2026-07-17	54.500	55.050	53.160	53.520	52.043	8,814,154
2026-07-16	52.000	55.130	52.000	54.150	52.656	8,522,167
2026-07-15	51.020	52.490	51.020	51.880	50.448	4,022,921
2026-07-14	53.450	53.450	50.500	50.910	49.505	11,411,790
2026-07-13	55.000	55.190	54.000	54.220	52.724	4,541,931
2026-07-10	55.510	56.660	55.510	55.880	54.338	3,833,281
2026-07-09	55.700	56.550	55.000	55.470	53.939	7,764,296
2026-07-08	57.000	58.400	55.750	56.180	54.630	13,898,021
2026-07-07	58.600	58.900	57.560	57.750	56.156	7,055,634
2026-07-06	58.500	59.500	58.500	58.630	57.012	8,657,813
2026-07-03	58.880	58.990	57.810	58.660	57.041	2,726,186
2026-07-02	59.860	59.950	58.300	58.610	56.992	5,563,040
2026-07-01	57.900	59.500	57.550	59.280	57.644	10,591,055
2026-06-30	57.490	58.610	57.050	57.550	55.962	10,224,774
2026-06-29	58.250	59.900	52.520	56.190	54.639	18,052,947
2026-06-24	56.980	58.650	56.600	58.360	56.749	8,448,185
2026-06-23	56.510	57.500	56.300	56.750	55.184	5,229,399
2026-06-22	57.500	57.780	56.000	56.490	54.931	2,411,539
2026-06-19	58.150	58.450	56.600	56.900	55.330	4,626,461
2026-06-18	58.650	59.600	57.700	58.070	56.467	13,565,880
2026-06-17	57.750	59.400	56.800	58.470	56.856	13,538,840
2026-06-16	57.800	58.000	56.530	57.510	55.923	12,075,960
2026-06-15	56.870	57.750	55.690	57.390	55.806	19,360,869
2026-06-12	53.200	55.150	53.040	54.400	52.899	14,464,280
2026-06-11	52.050	52.490	51.500	52.140	50.701	3,693,795
2026-06-10	52.890	53.480	52.150	52.270	50.827	3,221,257
2026-06-09	53.550	54.100	52.780	52.910	51.450	2,981,234
2026-06-08	52.000	53.100	52.000	52.930	51.469	1,860,916
2026-06-05	54.240	54.500	53.300	53.490	52.014	4,199,390
2026-06-04	53.010	54.170	53.010	53.890	52.403	7,860,192
2026-06-03	52.500	53.250	52.250	52.830	51.372	5,613,176
2026-06-02	53.100	54.150	52.830	53.000	51.537	7,429,244
2026-06-01	54.800	54.800	52.500	52.900	51.440	6,040,217
2026-05-29	53.740	55.250	53.300	54.650	53.142	16,724,529
2026-05-25	52.000	53.750	51.480	53.070	51.605	14,519,030
2026-05-22	51.780	51.780	50.000	50.290	48.902	2,947,383
2026-05-21	50.610	51.490	50.510	51.140	49.729	9,090,910
2026-05-20	47.500	49.850	47.150	49.520	48.153	6,278,511
2026-05-19	47.610	48.480	47.000	47.500	46.189	2,533,373
2026-05-18	49.400	49.400	46.980	47.230	45.927	3,645,459
2026-05-15	49.880	50.000	49.080	49.590	48.221	4,106,860
2026-05-14	49.000	50.200	48.800	49.880	48.503	4,378,106
2026-05-13	49.510	49.950	49.000	49.080	47.725	2,463,915
2026-05-12	50.800	51.440	49.110	49.400	48.037	6,226,744
2026-05-11	51.510	51.510	50.450	50.750	49.349	3,504,150
2026-05-08	52.000	52.990	51.620	51.850	50.419	7,722,432
2026-05-07	52.750	53.990	51.370	53.450	51.975	21,421,641
2026-05-06	49.400	52.510	48.650	52.330	50.886	24,901,080
2026-05-05	47.600	48.370	46.250	47.740	46.422	5,400,118
2026-05-04	48.000	49.860	47.500	47.910	46.588	4,804,069
2026-04-30	47.900	47.900	46.000	47.460	46.150	6,503,956
2026-04-29	48.940	50.000	47.000	48.750	47.405	7,247,564

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	1.5000 PKR
2025-09-22	1.2500 PKR
2024-10-04	1.0000 PKR
2019-09-19	0.7500 PKR
2019-03-13	0.7500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.