Fecto Cement Limited (PSX:FECTC)
Pakistan · Delayed Price · Currency is PKR 102.99
-0.48 (-0.46%)
At close: Oct 21, 2025
Fecto Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 104.51 | 107.49 | 102.55 | 102.99 | 102.99 | -0.46% | 27,608 |
| Oct 20, 2025 | 104.00 | 104.50 | 102.66 | 103.47 | 103.47 | -0.81% | 20,895 |
| Oct 17, 2025 | 104.10 | 105.99 | 103.60 | 104.31 | 104.31 | -0.09% | 39,596 |
| Oct 16, 2025 | 106.51 | 107.00 | 104.03 | 104.40 | 104.40 | -1.79% | 17,144 |
| Oct 15, 2025 | 106.01 | 107.50 | 104.72 | 106.30 | 106.30 | -0.39% | 24,075 |
| Oct 14, 2025 | 105.00 | 109.00 | 102.00 | 106.72 | 104.76 | 3.91% | 69,131 |
| Oct 13, 2025 | 107.00 | 107.25 | 101.30 | 102.70 | 100.82 | -4.25% | 83,760 |
| Oct 10, 2025 | 107.11 | 109.01 | 105.86 | 107.26 | 105.29 | -0.21% | 63,162 |
| Oct 9, 2025 | 109.00 | 109.00 | 107.00 | 107.49 | 105.52 | 0.40% | 43,467 |
| Oct 8, 2025 | 110.10 | 110.99 | 106.55 | 107.06 | 105.10 | -2.73% | 66,509 |
| Oct 7, 2025 | 108.27 | 111.25 | 107.40 | 110.07 | 108.05 | 1.66% | 110,962 |
| Oct 6, 2025 | 108.82 | 108.82 | 106.20 | 108.27 | 106.28 | -0.51% | 104,197 |
| Oct 3, 2025 | 106.18 | 109.75 | 106.15 | 108.82 | 106.82 | 2.56% | 79,335 |
| Oct 2, 2025 | 109.00 | 109.70 | 105.00 | 106.10 | 104.15 | -2.21% | 93,188 |
| Oct 1, 2025 | 109.69 | 115.00 | 107.00 | 108.50 | 106.51 | -0.20% | 100,252 |
| Sep 30, 2025 | 108.12 | 110.99 | 105.00 | 108.72 | 106.73 | 0.55% | 195,977 |
| Sep 29, 2025 | 113.00 | 114.05 | 107.50 | 108.12 | 106.14 | -4.73% | 239,140 |
| Sep 26, 2025 | 118.00 | 118.00 | 113.07 | 113.49 | 111.41 | -3.04% | 477,821 |
| Sep 25, 2025 | 118.25 | 126.75 | 115.16 | 117.05 | 114.90 | -0.68% | 1,342,333 |
| Sep 24, 2025 | 117.30 | 121.00 | 115.01 | 117.85 | 115.69 | 0.50% | 350,537 |
| Sep 23, 2025 | 121.00 | 122.00 | 115.01 | 117.26 | 115.11 | -1.04% | 190,741 |
| Sep 22, 2025 | 122.00 | 127.52 | 105.70 | 118.49 | 116.32 | 2.21% | 1,458,323 |
| Sep 19, 2025 | 109.97 | 115.93 | 109.97 | 115.93 | 113.80 | 10.00% | 270,005 |
| Sep 18, 2025 | 96.00 | 105.39 | 96.00 | 105.39 | 103.46 | 10.00% | 402,890 |
| Sep 17, 2025 | 95.02 | 96.80 | 95.01 | 95.81 | 94.05 | -0.29% | 17,855 |
| Sep 16, 2025 | 96.00 | 96.50 | 94.50 | 96.09 | 94.33 | 1.33% | 60,942 |
| Sep 15, 2025 | 95.00 | 96.00 | 93.60 | 94.83 | 93.09 | -0.62% | 47,638 |
| Sep 12, 2025 | 94.70 | 95.96 | 92.30 | 95.42 | 93.67 | 1.13% | 61,341 |
| Sep 11, 2025 | 94.00 | 95.30 | 93.10 | 94.35 | 92.62 | -0.38% | 58,478 |
| Sep 10, 2025 | 94.20 | 95.50 | 93.00 | 94.71 | 92.97 | -0.51% | 59,007 |
| Sep 9, 2025 | 93.77 | 96.50 | 92.13 | 95.20 | 93.45 | 1.53% | 170,801 |
| Sep 8, 2025 | 93.50 | 96.00 | 93.50 | 93.77 | 92.05 | 0.42% | 127,663 |
| Sep 5, 2025 | 92.51 | 95.10 | 91.60 | 93.38 | 91.67 | 0.95% | 73,379 |
| Sep 4, 2025 | 91.00 | 93.99 | 90.51 | 92.50 | 90.80 | 1.89% | 109,175 |
| Sep 3, 2025 | 91.50 | 93.89 | 90.17 | 90.78 | 89.11 | -1.35% | 115,583 |
| Sep 2, 2025 | 96.00 | 96.00 | 90.00 | 92.02 | 90.33 | -1.89% | 75,199 |
| Sep 1, 2025 | 94.70 | 95.50 | 93.19 | 93.79 | 92.07 | 0.67% | 141,397 |
| Aug 29, 2025 | 89.00 | 94.98 | 86.50 | 93.17 | 91.46 | 5.46% | 136,718 |
| Aug 28, 2025 | 89.50 | 90.00 | 83.01 | 88.35 | 86.73 | -1.56% | 31,849 |
| Aug 27, 2025 | 90.87 | 91.00 | 89.50 | 89.75 | 88.10 | -0.06% | 24,710 |
| Aug 26, 2025 | 90.99 | 91.00 | 89.00 | 89.80 | 88.15 | -0.53% | 51,401 |
| Aug 25, 2025 | 91.00 | 92.00 | 90.10 | 90.28 | 88.62 | -0.78% | 32,328 |
| Aug 22, 2025 | 92.75 | 92.90 | 90.50 | 90.99 | 89.32 | -0.76% | 46,886 |
| Aug 21, 2025 | 95.50 | 95.75 | 89.90 | 91.69 | 90.01 | -3.71% | 115,436 |
| Aug 20, 2025 | 95.01 | 98.49 | 95.01 | 95.22 | 93.47 | 1.55% | 232,196 |
| Aug 19, 2025 | 89.00 | 95.80 | 89.00 | 93.77 | 92.05 | 6.57% | 288,539 |
| Aug 18, 2025 | 86.62 | 89.00 | 86.62 | 87.99 | 86.38 | 1.58% | 92,162 |
| Aug 15, 2025 | 86.00 | 87.00 | 85.80 | 86.62 | 85.03 | 0.96% | 17,625 |
| Aug 13, 2025 | 85.79 | 87.00 | 85.79 | 85.80 | 84.23 | 0.01% | 31,892 |
| Aug 12, 2025 | 87.00 | 87.90 | 85.00 | 85.79 | 84.22 | -0.91% | 69,029 |