Fecto Cement Limited (PSX:FECTC)
Pakistan · Delayed Price · Currency is PKR 172.89
-4.93 (-2.77%)
At close: Nov 14, 2025
Fecto Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 178.00 | 181.99 | 167.55 | 172.89 | 172.89 | -2.77% | 2,079,175 |
| Nov 13, 2025 | 186.00 | 191.00 | 175.11 | 177.82 | 177.82 | 0.84% | 4,711,563 |
| Nov 12, 2025 | 160.00 | 176.34 | 154.01 | 176.34 | 176.34 | 10.00% | 3,619,435 |
| Nov 11, 2025 | 179.75 | 185.22 | 159.43 | 160.31 | 160.31 | -9.50% | 3,771,504 |
| Nov 10, 2025 | 164.00 | 177.14 | 164.00 | 177.14 | 177.14 | 10.00% | 2,747,689 |
| Nov 7, 2025 | 149.60 | 161.04 | 144.00 | 161.04 | 161.04 | 10.00% | 4,266,830 |
| Nov 6, 2025 | 136.00 | 146.40 | 136.00 | 146.40 | 146.40 | 10.00% | 2,919,903 |
| Nov 5, 2025 | 134.00 | 138.88 | 130.70 | 133.09 | 133.09 | -1.53% | 1,449,902 |
| Nov 4, 2025 | 139.89 | 144.39 | 134.00 | 135.16 | 135.16 | -3.35% | 2,815,981 |
| Nov 3, 2025 | 134.99 | 139.84 | 133.00 | 139.84 | 139.84 | 10.00% | 2,277,293 |
| Oct 31, 2025 | 118.00 | 127.13 | 115.70 | 127.13 | 127.13 | 10.00% | 1,620,460 |
| Oct 30, 2025 | 122.88 | 122.88 | 115.01 | 115.57 | 115.57 | -3.09% | 253,094 |
| Oct 29, 2025 | 121.00 | 125.17 | 117.02 | 119.25 | 119.25 | 0.73% | 932,605 |
| Oct 28, 2025 | 110.00 | 119.14 | 109.90 | 118.38 | 118.38 | 9.30% | 2,395,187 |
| Oct 27, 2025 | 98.56 | 108.42 | 98.56 | 108.31 | 108.31 | 9.89% | 1,063,945 |
| Oct 24, 2025 | 99.76 | 99.76 | 97.59 | 98.56 | 98.56 | -1.19% | 38,604 |
| Oct 23, 2025 | 102.87 | 102.87 | 98.99 | 99.75 | 99.75 | -3.03% | 41,997 |
| Oct 22, 2025 | 102.99 | 102.99 | 102.50 | 102.87 | 102.87 | -0.12% | 47,630 |
| 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 | 104.72 | 3.91% | 69,131 |
| Oct 13, 2025 | 107.00 | 107.25 | 101.30 | 102.70 | 100.78 | -4.25% | 83,760 |
| Oct 10, 2025 | 107.11 | 109.01 | 105.86 | 107.26 | 105.25 | -0.21% | 63,162 |
| Oct 9, 2025 | 109.00 | 109.00 | 107.00 | 107.49 | 105.48 | 0.40% | 43,467 |
| Oct 8, 2025 | 110.10 | 110.99 | 106.55 | 107.06 | 105.05 | -2.73% | 66,509 |
| Oct 7, 2025 | 108.27 | 111.25 | 107.40 | 110.07 | 108.01 | 1.66% | 110,962 |
| Oct 6, 2025 | 108.82 | 108.82 | 106.20 | 108.27 | 106.24 | -0.51% | 104,197 |
| Oct 3, 2025 | 106.18 | 109.75 | 106.15 | 108.82 | 106.78 | 2.56% | 79,335 |
| Oct 2, 2025 | 109.00 | 109.70 | 105.00 | 106.10 | 104.11 | -2.21% | 93,188 |
| Oct 1, 2025 | 109.69 | 115.00 | 107.00 | 108.50 | 106.47 | -0.20% | 100,252 |
| Sep 30, 2025 | 108.12 | 110.99 | 105.00 | 108.72 | 106.68 | 0.55% | 195,977 |
| Sep 29, 2025 | 113.00 | 114.05 | 107.50 | 108.12 | 106.09 | -4.73% | 239,140 |
| Sep 26, 2025 | 118.00 | 118.00 | 113.07 | 113.49 | 111.36 | -3.04% | 477,821 |
| Sep 25, 2025 | 118.25 | 126.75 | 115.16 | 117.05 | 114.86 | -0.68% | 1,342,333 |
| Sep 24, 2025 | 117.30 | 121.00 | 115.01 | 117.85 | 115.64 | 0.50% | 350,537 |
| Sep 23, 2025 | 121.00 | 122.00 | 115.01 | 117.26 | 115.06 | -1.04% | 190,741 |
| Sep 22, 2025 | 122.00 | 127.52 | 105.70 | 118.49 | 116.27 | 2.21% | 1,458,323 |
| Sep 19, 2025 | 109.97 | 115.93 | 109.97 | 115.93 | 113.76 | 10.00% | 270,005 |
| Sep 18, 2025 | 96.00 | 105.39 | 96.00 | 105.39 | 103.42 | 10.00% | 402,890 |
| Sep 17, 2025 | 95.02 | 96.80 | 95.01 | 95.81 | 94.01 | -0.29% | 17,855 |
| Sep 16, 2025 | 96.00 | 96.50 | 94.50 | 96.09 | 94.29 | 1.33% | 60,942 |
| Sep 15, 2025 | 95.00 | 96.00 | 93.60 | 94.83 | 93.05 | -0.62% | 47,638 |
| Sep 12, 2025 | 94.70 | 95.96 | 92.30 | 95.42 | 93.63 | 1.13% | 61,341 |
| Sep 11, 2025 | 94.00 | 95.30 | 93.10 | 94.35 | 92.58 | -0.38% | 58,478 |
| Sep 10, 2025 | 94.20 | 95.50 | 93.00 | 94.71 | 92.94 | -0.51% | 59,007 |
| Sep 9, 2025 | 93.77 | 96.50 | 92.13 | 95.20 | 93.42 | 1.53% | 170,801 |
| Sep 8, 2025 | 93.50 | 96.00 | 93.50 | 93.77 | 92.01 | 0.42% | 127,663 |