Fauji Cement Company Limited (PSX:FCCL)
Pakistan · Delayed Price · Currency is PKR 58.03
-0.76 (-1.29%)
At close: Jan 9, 2026
Fauji Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 58.79 | 59.19 | 57.89 | 58.03 | 58.03 | -1.29% | 3,313,917 |
| Jan 8, 2026 | 58.90 | 59.90 | 58.51 | 58.79 | 58.79 | -0.02% | 15,078,070 |
| Jan 7, 2026 | 58.11 | 59.35 | 58.01 | 58.80 | 58.80 | 1.34% | 9,839,857 |
| Jan 6, 2026 | 58.09 | 58.69 | 57.10 | 58.02 | 58.02 | 0.16% | 10,097,460 |
| Jan 5, 2026 | 56.90 | 58.59 | 56.50 | 57.93 | 57.93 | 2.40% | 9,889,581 |
| Jan 2, 2026 | 56.99 | 57.49 | 56.40 | 56.57 | 56.57 | -0.11% | 4,627,048 |
| Jan 1, 2026 | 55.95 | 56.98 | 55.95 | 56.63 | 56.63 | 1.22% | 6,188,119 |
| Dec 31, 2025 | 58.30 | 58.30 | 55.00 | 55.95 | 55.95 | -3.00% | 15,861,790 |
| Dec 30, 2025 | 58.78 | 58.90 | 57.49 | 57.68 | 57.68 | -2.04% | 6,685,251 |
| Dec 29, 2025 | 57.05 | 60.99 | 56.99 | 58.88 | 58.88 | 4.68% | 28,199,320 |
| Dec 26, 2025 | 55.64 | 56.99 | 55.52 | 56.25 | 56.25 | 1.10% | 9,208,241 |
| Dec 24, 2025 | 56.00 | 56.44 | 55.46 | 55.64 | 55.64 | 0.07% | 6,702,184 |
| Dec 23, 2025 | 56.14 | 56.40 | 55.40 | 55.60 | 55.60 | -0.82% | 4,671,116 |
| Dec 22, 2025 | 56.20 | 56.73 | 55.51 | 56.06 | 56.06 | -0.12% | 5,435,194 |
| Dec 19, 2025 | 57.50 | 58.38 | 55.95 | 56.13 | 56.13 | -2.70% | 7,656,817 |
| Dec 18, 2025 | 57.55 | 58.49 | 57.30 | 57.69 | 57.69 | 0.65% | 7,667,635 |
| Dec 17, 2025 | 57.90 | 58.28 | 57.05 | 57.32 | 57.32 | -1.36% | 6,767,152 |
| Dec 16, 2025 | 58.50 | 59.45 | 57.90 | 58.11 | 58.11 | 0.41% | 14,880,270 |
| Dec 15, 2025 | 58.00 | 58.30 | 57.50 | 57.87 | 57.87 | 0.70% | 9,491,259 |
| Dec 12, 2025 | 56.13 | 57.73 | 55.60 | 57.47 | 57.47 | 2.39% | 15,238,280 |
| Dec 11, 2025 | 57.70 | 57.90 | 55.55 | 56.13 | 56.13 | -2.72% | 7,835,278 |
| Dec 10, 2025 | 56.20 | 58.39 | 56.08 | 57.70 | 57.70 | 3.22% | 24,009,430 |
| Dec 9, 2025 | 55.50 | 57.15 | 55.50 | 55.90 | 55.90 | 1.21% | 16,548,800 |
| Dec 8, 2025 | 54.99 | 55.45 | 54.25 | 55.23 | 55.23 | 1.10% | 5,156,323 |
| Dec 5, 2025 | 54.60 | 55.59 | 54.10 | 54.63 | 54.63 | 0.96% | 12,161,040 |
| Dec 4, 2025 | 53.50 | 54.70 | 53.25 | 54.11 | 54.11 | 1.62% | 4,744,770 |
| Dec 3, 2025 | 53.83 | 54.09 | 53.20 | 53.25 | 53.25 | -0.95% | 2,905,027 |
| Dec 2, 2025 | 53.99 | 55.40 | 53.35 | 53.76 | 53.76 | -0.20% | 10,344,490 |
| Dec 1, 2025 | 53.50 | 54.09 | 52.81 | 53.87 | 53.87 | 1.22% | 7,005,088 |
| Nov 28, 2025 | 52.99 | 53.50 | 52.05 | 53.22 | 53.22 | 0.89% | 4,256,837 |
| Nov 27, 2025 | 52.22 | 53.11 | 52.22 | 52.75 | 52.75 | 1.01% | 2,921,439 |
| Nov 26, 2025 | 51.44 | 52.37 | 51.10 | 52.22 | 52.22 | 1.91% | 5,299,703 |
| Nov 25, 2025 | 51.84 | 51.94 | 51.11 | 51.24 | 51.24 | -0.60% | 2,343,163 |
| Nov 24, 2025 | 52.02 | 52.90 | 51.41 | 51.55 | 51.55 | -1.57% | 3,804,456 |
| Nov 21, 2025 | 53.43 | 53.43 | 52.00 | 52.37 | 52.37 | -1.32% | 2,187,796 |
| Nov 20, 2025 | 52.90 | 53.50 | 52.75 | 53.07 | 53.07 | 0.40% | 2,016,697 |
| Nov 19, 2025 | 53.31 | 53.85 | 52.52 | 52.86 | 52.86 | -0.70% | 4,793,860 |
| Nov 18, 2025 | 53.76 | 54.20 | 53.00 | 53.23 | 53.23 | -0.86% | 5,385,955 |
| Nov 17, 2025 | 54.06 | 54.25 | 53.01 | 53.69 | 53.69 | -0.57% | 4,332,569 |
| Nov 14, 2025 | 55.00 | 55.74 | 53.52 | 54.00 | 54.00 | -1.39% | 16,431,050 |
| Nov 13, 2025 | 50.75 | 55.36 | 50.75 | 54.76 | 54.76 | 8.80% | 27,620,970 |
| Nov 12, 2025 | 51.00 | 51.40 | 50.04 | 50.33 | 50.33 | -1.39% | 3,111,694 |
| Nov 11, 2025 | 52.51 | 52.80 | 51.00 | 51.04 | 51.04 | -3.42% | 6,848,547 |
| Nov 10, 2025 | 52.00 | 53.30 | 51.61 | 52.85 | 52.85 | 2.56% | 5,227,771 |
| Nov 7, 2025 | 51.87 | 52.28 | 51.21 | 51.53 | 51.53 | -0.10% | 5,154,109 |
| Nov 6, 2025 | 53.00 | 53.00 | 50.70 | 51.58 | 51.58 | -1.43% | 4,368,984 |
| Nov 5, 2025 | 52.70 | 53.19 | 51.52 | 52.33 | 52.33 | -1.00% | 4,034,452 |
| Nov 4, 2025 | 53.99 | 54.50 | 52.10 | 52.86 | 52.86 | -1.75% | 4,638,230 |
| Nov 3, 2025 | 53.99 | 55.00 | 52.90 | 53.80 | 53.80 | 1.72% | 15,058,410 |
| Oct 31, 2025 | 51.00 | 53.15 | 51.00 | 52.89 | 52.89 | 5.78% | 8,863,005 |