Fauji Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	47.100	49.100	47.100	48.540	46.219	15,159,380
2025-05-14	47.530	49.850	47.200	47.860	45.572	36,170,969
2025-05-13	47.500	47.870	44.510	47.530	45.257	20,681,850
2025-05-12	45.710	45.710	45.000	45.710	43.524	6,714,721
2025-05-09	39.500	42.800	38.850	41.550	39.563	8,256,394
2025-05-08	43.290	43.650	38.570	39.860	37.954	19,664,820
2025-05-07	40.010	43.950	40.010	42.850	40.801	16,433,471
2025-05-06	45.510	45.510	43.870	44.040	41.934	5,827,716
2025-05-05	43.500	45.400	42.250	44.650	42.515	14,618,220
2025-05-02	43.450	44.300	43.200	43.440	41.363	11,208,260
2025-04-30	43.100	43.480	41.750	42.810	40.763	13,723,420
2025-04-29	43.310	44.500	42.400	43.730	41.639	7,326,812
2025-04-28	44.260	45.500	42.240	42.970	40.916	4,730,860
2025-04-25	43.550	45.000	43.000	44.580	42.449	6,749,144
2025-04-24	44.000	45.600	43.250	43.930	41.830	12,426,110
2025-04-23	46.900	47.200	45.510	45.770	43.582	3,763,581
2025-04-22	46.500	47.100	46.200	46.280	44.067	6,397,163
2025-04-21	46.570	47.750	45.500	46.520	44.296	16,149,270
2025-04-18	46.480	46.620	45.940	46.180	43.972	7,881,960
2025-04-17	45.030	46.800	45.030	46.170	43.963	16,949,779
2025-04-16	45.960	46.380	44.800	44.980	42.829	5,223,762
2025-04-15	47.000	47.230	45.600	45.960	43.763	4,496,401
2025-04-14	46.610	47.290	46.250	46.940	44.696	5,573,315
2025-04-11	46.890	46.890	46.200	46.600	44.372	4,969,994
2025-04-10	48.650	49.000	46.800	47.250	44.991	19,242,420
2025-04-09	46.450	47.490	46.060	46.730	44.496	11,129,490
2025-04-08	46.400	47.410	46.000	46.940	44.696	14,674,390
2025-04-07	46.000	46.200	42.520	45.650	43.467	16,903,949
2025-04-04	47.800	48.940	47.000	47.230	44.972	18,559,320
2025-04-03	46.390	47.600	46.100	47.320	45.058	13,679,190
2025-03-27	46.470	47.150	46.090	46.410	44.191	14,246,290
2025-03-26	45.450	46.450	45.000	46.120	43.915	10,182,870
2025-03-25	45.000	45.480	44.610	44.940	42.791	3,806,966
2025-03-24	46.650	47.000	44.900	45.410	43.239	8,148,237
2025-03-21	47.010	47.550	46.300	46.620	44.391	4,271,629
2025-03-20	47.600	48.500	46.900	47.170	44.915	9,735,067
2025-03-19	46.510	48.850	46.380	47.520	45.248	29,042,119
2025-03-18	46.000	47.800	45.300	46.380	44.162	24,985,770
2025-03-17	45.200	46.350	44.910	46.070	43.867	18,478,650
2025-03-14	45.500	46.460	44.650	45.180	43.020	18,756,391
2025-03-13	44.000	45.600	43.500	45.290	43.125	19,660,920
2025-03-12	43.800	44.600	43.360	43.870	41.772	9,505,277
2025-03-11	43.000	43.850	42.450	43.530	41.449	12,170,790
2025-03-10	45.440	46.240	42.900	43.910	41.811	22,194,859
2025-03-07	42.500	46.220	42.110	45.990	43.791	57,215,941
2025-03-06	39.820	42.820	39.820	42.020	40.011	28,192,750
2025-03-05	40.180	40.850	39.800	39.930	38.021	8,501,133
2025-03-04	39.700	40.080	39.010	39.990	38.078	9,732,825
2025-03-03	40.250	40.480	39.350	39.770	37.869	4,361,796
2025-02-28	40.990	41.000	40.000	40.420	38.487	5,124,646
2025-02-27	41.440	41.440	40.750	40.840	38.887	3,388,887
2025-02-26	41.400	42.150	40.900	41.200	39.230	14,678,380
2025-02-25	42.940	43.750	40.700	41.460	39.478	61,091,992
2025-02-24	42.340	43.000	41.010	42.470	40.439	25,755,311
2025-02-21	43.550	43.900	41.750	42.120	40.106	18,578,600
2025-02-20	41.150	44.410	40.750	43.410	41.334	73,707,469
2025-02-19	39.000	40.910	38.600	40.550	38.611	38,112,840
2025-02-18	37.250	38.850	36.900	38.710	36.859	9,074,209
2025-02-17	36.050	37.600	36.050	37.080	35.307	4,960,195
2025-02-14	37.990	38.850	36.430	36.650	34.898	17,068,141

← NewerPage 7 of 21 · 1,241 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.