Fecto Cement Limited (PSX:FECTC)
Pakistan · Delayed Price · Currency is PKR 149.92
-0.94 (-0.62%)
At close: Jan 30, 2026
Fecto Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 150.86 | 157.50 | 148.11 | 149.92 | 149.92 | -0.62% | 464,227 |
| Jan 29, 2026 | 163.52 | 163.52 | 141.41 | 150.86 | 150.86 | 1.49% | 3,164,528 |
| Jan 28, 2026 | 136.00 | 148.65 | 134.15 | 148.65 | 148.65 | 10.00% | 1,100,089 |
| Jan 27, 2026 | 137.30 | 139.00 | 134.00 | 135.14 | 135.14 | -2.59% | 184,101 |
| Jan 26, 2026 | 139.79 | 139.90 | 138.06 | 138.74 | 138.74 | 0.36% | 197,857 |
| Jan 23, 2026 | 139.91 | 141.00 | 137.75 | 138.24 | 138.24 | -1.19% | 269,251 |
| Jan 22, 2026 | 140.50 | 143.92 | 139.50 | 139.91 | 139.91 | -0.42% | 327,223 |
| Jan 21, 2026 | 145.00 | 145.70 | 140.00 | 140.50 | 140.50 | -2.81% | 440,710 |
| Jan 20, 2026 | 145.78 | 145.79 | 144.01 | 144.56 | 144.56 | -0.17% | 176,946 |
| Jan 19, 2026 | 144.05 | 147.71 | 144.00 | 144.80 | 144.80 | 0.65% | 211,857 |
| Jan 16, 2026 | 142.02 | 146.98 | 142.01 | 143.86 | 143.86 | 1.30% | 545,565 |
| Jan 15, 2026 | 147.00 | 147.50 | 141.00 | 142.02 | 142.02 | -2.81% | 217,680 |
| Jan 14, 2026 | 148.77 | 148.77 | 145.70 | 146.13 | 146.13 | -0.73% | 189,383 |
| Jan 13, 2026 | 146.50 | 149.48 | 146.25 | 147.20 | 147.20 | 0.67% | 264,021 |
| Jan 12, 2026 | 149.75 | 150.00 | 145.05 | 146.22 | 146.22 | -2.52% | 420,074 |
| Jan 9, 2026 | 150.55 | 152.50 | 148.00 | 150.00 | 150.00 | -1.15% | 158,090 |
| Jan 8, 2026 | 157.50 | 158.50 | 150.50 | 151.74 | 151.74 | -2.70% | 577,754 |
| Jan 7, 2026 | 146.52 | 159.98 | 145.55 | 155.95 | 155.95 | 6.44% | 2,112,995 |
| Jan 6, 2026 | 148.00 | 148.30 | 146.00 | 146.52 | 146.52 | -0.92% | 464,886 |
| Jan 5, 2026 | 150.50 | 150.50 | 147.50 | 147.88 | 147.88 | -1.05% | 408,937 |
| Jan 2, 2026 | 149.00 | 152.80 | 148.20 | 149.45 | 149.45 | -0.07% | 233,727 |
| Jan 1, 2026 | 148.00 | 152.90 | 146.01 | 149.56 | 149.56 | 0.92% | 219,655 |
| Dec 31, 2025 | 150.78 | 153.00 | 147.00 | 148.19 | 148.19 | -1.72% | 187,770 |
| Dec 30, 2025 | 151.00 | 153.17 | 149.20 | 150.78 | 150.78 | 0.41% | 153,613 |
| Dec 29, 2025 | 152.11 | 153.98 | 149.01 | 150.17 | 150.17 | -1.10% | 228,846 |
| Dec 26, 2025 | 150.79 | 154.01 | 150.79 | 151.84 | 151.84 | 0.67% | 166,831 |
| Dec 24, 2025 | 154.79 | 154.79 | 150.00 | 150.83 | 150.83 | -1.61% | 286,247 |
| Dec 23, 2025 | 157.07 | 158.85 | 152.00 | 153.30 | 153.30 | -3.10% | 335,473 |
| Dec 22, 2025 | 159.96 | 163.50 | 155.00 | 158.21 | 158.21 | -1.09% | 385,898 |
| Dec 19, 2025 | 159.80 | 166.00 | 154.04 | 159.96 | 159.96 | 1.17% | 2,198,042 |
| Dec 18, 2025 | 161.90 | 164.50 | 157.20 | 158.11 | 158.11 | -1.60% | 874,632 |
| Dec 17, 2025 | 151.00 | 164.48 | 145.20 | 160.68 | 160.68 | 2.87% | 3,225,437 |
| Dec 16, 2025 | 169.99 | 170.00 | 156.20 | 156.20 | 156.20 | -10.00% | 4,074,060 |
| Dec 15, 2025 | 165.00 | 176.58 | 162.51 | 173.55 | 173.55 | 8.11% | 5,583,166 |
| Dec 12, 2025 | 146.50 | 160.53 | 145.16 | 160.53 | 160.53 | 10.00% | 2,814,998 |
| Dec 11, 2025 | 148.47 | 149.69 | 144.01 | 145.94 | 145.94 | -1.08% | 354,427 |
| Dec 10, 2025 | 148.52 | 152.74 | 147.25 | 147.53 | 147.53 | -0.93% | 786,795 |
| Dec 9, 2025 | 148.00 | 154.50 | 147.00 | 148.91 | 148.91 | 1.00% | 1,029,015 |
| Dec 8, 2025 | 151.90 | 151.90 | 141.20 | 147.44 | 147.44 | -2.69% | 419,819 |
| Dec 5, 2025 | 152.00 | 155.00 | 151.01 | 151.51 | 151.51 | 1.10% | 460,257 |
| Dec 4, 2025 | 153.00 | 153.50 | 147.99 | 149.86 | 149.86 | -1.11% | 486,646 |
| Dec 3, 2025 | 161.50 | 161.70 | 150.89 | 151.54 | 151.54 | -5.28% | 1,407,032 |
| Dec 2, 2025 | 159.49 | 166.50 | 155.50 | 159.98 | 159.98 | 2.99% | 2,221,382 |
| Dec 1, 2025 | 144.90 | 155.34 | 143.00 | 155.34 | 155.34 | 10.00% | 1,956,649 |
| Nov 28, 2025 | 146.00 | 147.44 | 140.10 | 141.22 | 141.22 | -2.16% | 894,025 |
| Nov 27, 2025 | 138.00 | 147.55 | 126.30 | 144.34 | 144.34 | 2.97% | 4,914,709 |
| Nov 26, 2025 | 155.00 | 155.90 | 140.17 | 140.17 | 140.17 | -10.00% | 1,669,363 |
| Nov 25, 2025 | 162.00 | 163.77 | 155.00 | 155.74 | 155.74 | -3.15% | 939,674 |
| Nov 24, 2025 | 158.25 | 165.00 | 158.25 | 160.80 | 160.80 | 1.65% | 1,134,265 |
| Nov 21, 2025 | 167.00 | 167.00 | 156.84 | 158.19 | 158.19 | -5.50% | 940,675 |