Fauji Cement Company Limited (PSX:FCCL)
Pakistan · Delayed Price · Currency is PKR 53.22
+0.47 (0.89%)
At close: Nov 28, 2025
Fauji Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 50.15 | 50.80 | 49.70 | 50.00 | 50.00 | -0.16% | 6,560,888 |
| Oct 29, 2025 | 52.70 | 52.70 | 49.26 | 50.08 | 50.08 | -4.10% | 11,692,910 |
| Oct 28, 2025 | 53.86 | 54.12 | 51.90 | 52.22 | 52.22 | -3.04% | 8,754,336 |
| Oct 27, 2025 | 55.50 | 56.40 | 53.42 | 53.86 | 53.86 | -3.13% | 7,179,734 |
| Oct 24, 2025 | 56.98 | 57.30 | 55.20 | 55.60 | 55.60 | -2.03% | 3,477,267 |
| Oct 23, 2025 | 58.37 | 58.37 | 56.60 | 56.75 | 56.75 | -2.12% | 1,844,726 |
| Oct 22, 2025 | 58.00 | 59.40 | 57.65 | 57.98 | 57.98 | -0.03% | 6,310,077 |
| Oct 21, 2025 | 58.11 | 58.56 | 57.50 | 58.00 | 58.00 | 0.92% | 8,293,133 |
| Oct 20, 2025 | 57.98 | 58.10 | 56.64 | 57.47 | 57.47 | 0.12% | 3,298,543 |
| Oct 17, 2025 | 57.42 | 58.48 | 57.20 | 57.40 | 57.40 | 0.37% | 6,677,189 |
| Oct 16, 2025 | 57.29 | 58.00 | 56.71 | 57.19 | 57.19 | -0.02% | 3,007,771 |
| Oct 15, 2025 | 58.50 | 59.05 | 56.75 | 57.20 | 57.20 | -1.48% | 4,794,779 |
| Oct 14, 2025 | 55.69 | 58.50 | 55.69 | 58.06 | 58.06 | 5.81% | 10,327,200 |
| Oct 13, 2025 | 56.50 | 57.00 | 52.81 | 54.87 | 54.87 | -3.21% | 24,914,470 |
| Oct 10, 2025 | 56.60 | 58.29 | 54.85 | 56.69 | 56.69 | -0.11% | 10,470,476 |
| Oct 9, 2025 | 58.00 | 58.35 | 56.30 | 56.75 | 56.75 | -0.99% | 5,254,522 |
| Oct 8, 2025 | 59.25 | 59.80 | 56.80 | 57.32 | 57.32 | -3.62% | 7,791,840 |
| Oct 7, 2025 | 60.20 | 60.20 | 59.20 | 59.47 | 59.47 | -1.21% | 3,984,526 |
| Oct 6, 2025 | 61.00 | 61.00 | 59.09 | 60.20 | 60.20 | -1.34% | 6,129,452 |
| Oct 3, 2025 | 61.25 | 62.40 | 60.91 | 61.02 | 61.02 | 0.33% | 9,260,128 |
| Oct 2, 2025 | 60.85 | 61.61 | 60.19 | 60.82 | 60.82 | -0.05% | 8,072,211 |
| Oct 1, 2025 | 61.10 | 62.00 | 60.30 | 60.85 | 60.85 | -0.33% | 8,736,512 |
| Sep 30, 2025 | 60.05 | 62.84 | 60.05 | 61.05 | 61.05 | 1.95% | 30,026,510 |
| Sep 29, 2025 | 60.20 | 60.50 | 59.43 | 59.88 | 59.88 | -0.33% | 10,274,530 |
| Sep 26, 2025 | 59.00 | 60.80 | 58.99 | 60.08 | 60.08 | 2.49% | 22,093,570 |
| Sep 25, 2025 | 58.82 | 59.94 | 58.50 | 58.62 | 58.62 | 0.21% | 8,540,187 |
| Sep 24, 2025 | 57.70 | 59.15 | 57.50 | 58.50 | 58.50 | 1.42% | 10,422,600 |
| Sep 23, 2025 | 57.40 | 58.58 | 57.00 | 57.68 | 57.68 | 1.41% | 6,032,417 |
| Sep 22, 2025 | 59.20 | 60.25 | 56.80 | 56.88 | 56.88 | -5.40% | 28,422,260 |