Fauji Cement Company Limited (PSX:FCCL)
Pakistan · Delayed Price · Currency is PKR 49.74
-0.65 (-1.29%)
At close: Aug 7, 2025
Fauji Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 50.67 | 50.70 | 49.30 | 49.74 | 49.74 | -1.29% | 6,787,868 |
| Aug 6, 2025 | 50.00 | 51.22 | 49.90 | 50.39 | 50.39 | 1.78% | 30,254,100 |
| Aug 5, 2025 | 47.75 | 49.94 | 47.75 | 49.51 | 49.51 | 3.90% | 31,711,470 |
| Aug 4, 2025 | 46.10 | 47.94 | 46.10 | 47.65 | 47.65 | 4.04% | 14,503,050 |
| Aug 1, 2025 | 45.90 | 46.09 | 45.50 | 45.80 | 45.80 | 0.62% | 2,835,001 |
| Jul 31, 2025 | 45.80 | 46.00 | 45.35 | 45.52 | 45.52 | -0.26% | 1,968,792 |
| Jul 30, 2025 | 46.30 | 46.67 | 45.25 | 45.64 | 45.64 | -0.95% | 4,985,359 |
| Jul 29, 2025 | 46.88 | 47.10 | 45.95 | 46.08 | 46.08 | -1.20% | 4,330,659 |
| Jul 28, 2025 | 46.19 | 47.20 | 46.11 | 46.64 | 46.64 | 1.61% | 5,191,013 |
| Jul 25, 2025 | 45.89 | 46.18 | 45.75 | 45.90 | 45.90 | 0.02% | 2,586,335 |
| Jul 24, 2025 | 45.99 | 46.30 | 45.85 | 45.89 | 45.89 | 0.26% | 2,686,048 |
| Jul 23, 2025 | 46.00 | 46.25 | 45.50 | 45.77 | 45.77 | -0.13% | 3,206,797 |
| Jul 22, 2025 | 45.71 | 46.25 | 45.60 | 45.83 | 45.83 | 0.09% | 5,315,021 |
| Jul 21, 2025 | 46.05 | 46.38 | 45.65 | 45.79 | 45.79 | -0.56% | 1,932,273 |
| Jul 18, 2025 | 46.80 | 47.10 | 45.70 | 46.05 | 46.05 | -1.18% | 6,634,710 |
| Jul 17, 2025 | 46.10 | 46.77 | 45.87 | 46.60 | 46.60 | 1.15% | 4,255,642 |
| Jul 16, 2025 | 45.90 | 46.52 | 45.61 | 46.07 | 46.07 | 0.11% | 4,226,363 |
| Jul 15, 2025 | 46.70 | 46.70 | 45.50 | 46.02 | 46.02 | -1.46% | 6,740,208 |
| Jul 14, 2025 | 46.99 | 47.49 | 46.45 | 46.70 | 46.70 | -0.13% | 5,679,487 |
| Jul 11, 2025 | 46.20 | 47.99 | 46.18 | 46.76 | 46.76 | 1.28% | 14,410,240 |
| Jul 10, 2025 | 46.36 | 46.52 | 46.01 | 46.17 | 46.17 | -0.09% | 3,672,688 |
| Jul 9, 2025 | 46.44 | 46.70 | 45.95 | 46.21 | 46.21 | -0.79% | 3,087,741 |
| Jul 8, 2025 | 46.29 | 47.00 | 45.75 | 46.58 | 46.58 | 0.50% | 6,636,372 |
| Jul 7, 2025 | 45.87 | 46.74 | 45.77 | 46.35 | 46.35 | 1.05% | 8,943,657 |
| Jul 4, 2025 | 46.23 | 46.31 | 45.50 | 45.87 | 45.87 | -0.26% | 2,478,460 |
| Jul 3, 2025 | 45.90 | 46.19 | 45.35 | 45.99 | 45.99 | 0.09% | 6,456,426 |
| Jul 2, 2025 | 45.30 | 46.60 | 44.90 | 45.95 | 45.95 | 1.55% | 12,239,520 |
| Jul 1, 2025 | 44.70 | 45.50 | 44.38 | 45.25 | 45.25 | 1.30% | 13,507,790 |
| Jun 30, 2025 | 45.47 | 45.55 | 44.52 | 44.67 | 44.67 | -1.33% | 3,494,330 |
| Jun 27, 2025 | 44.90 | 46.50 | 44.53 | 45.27 | 45.27 | 1.12% | 6,158,788 |
| Jun 26, 2025 | 45.65 | 45.65 | 44.45 | 44.77 | 44.77 | -0.89% | 4,724,221 |
| Jun 25, 2025 | 45.00 | 45.90 | 44.62 | 45.17 | 45.17 | 1.26% | 4,454,110 |
| Jun 24, 2025 | 44.00 | 44.61 | 42.01 | 44.61 | 44.61 | 10.01% | 20,582,080 |
| Jun 23, 2025 | 42.26 | 44.00 | 40.24 | 40.55 | 40.55 | -9.30% | 16,264,730 |
| Jun 20, 2025 | 44.98 | 45.29 | 44.50 | 44.71 | 44.71 | -0.22% | 5,231,042 |
| Jun 19, 2025 | 45.39 | 45.87 | 44.60 | 44.81 | 44.81 | -0.67% | 4,332,018 |
| Jun 18, 2025 | 45.68 | 45.85 | 45.00 | 45.11 | 45.11 | -1.03% | 7,583,014 |
| Jun 17, 2025 | 46.48 | 46.62 | 45.50 | 45.58 | 45.58 | -1.81% | 7,520,246 |
| Jun 16, 2025 | 46.48 | 47.75 | 45.85 | 46.42 | 46.42 | -0.32% | 9,229,863 |
| Jun 13, 2025 | 46.30 | 46.97 | 45.50 | 46.57 | 46.57 | -1.67% | 16,701,550 |
| Jun 12, 2025 | 47.19 | 50.00 | 46.71 | 47.36 | 47.36 | 1.05% | 50,597,570 |
| Jun 11, 2025 | 45.99 | 47.39 | 45.68 | 46.87 | 46.87 | 3.79% | 33,471,960 |
| Jun 10, 2025 | 45.35 | 45.79 | 44.98 | 45.16 | 45.16 | 0.40% | 3,535,058 |
| Jun 5, 2025 | 45.64 | 45.85 | 44.85 | 44.98 | 44.98 | -0.86% | 5,670,833 |
| Jun 4, 2025 | 45.98 | 46.08 | 45.10 | 45.37 | 45.37 | -0.81% | 8,043,365 |
| Jun 3, 2025 | 45.31 | 46.50 | 45.04 | 45.74 | 45.74 | 0.99% | 4,752,616 |
| Jun 2, 2025 | 46.49 | 46.50 | 45.00 | 45.29 | 45.29 | -1.78% | 4,159,799 |
| May 30, 2025 | 46.60 | 46.65 | 46.00 | 46.11 | 46.11 | -0.54% | 5,679,803 |
| May 29, 2025 | 46.29 | 47.24 | 46.00 | 46.36 | 46.36 | 0.94% | 16,496,090 |
| May 27, 2025 | 45.63 | 46.45 | 45.60 | 45.93 | 45.93 | 0.66% | 12,876,330 |