Fecto Cement Limited (PSX:FECTC)
Pakistan · Delayed Price · Currency is PKR 151.51
+1.65 (1.10%)
At close: Dec 5, 2025
Fecto Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 164.99 | 173.22 | 161.10 | 167.39 | 167.39 | 2.10% | 1,831,291 |
| Nov 19, 2025 | 164.98 | 170.01 | 155.01 | 163.94 | 163.94 | -4.22% | 3,267,814 |
| Nov 18, 2025 | 195.00 | 195.75 | 171.16 | 171.16 | 171.16 | -10.00% | 4,342,731 |
| Nov 17, 2025 | 178.10 | 190.18 | 178.10 | 190.18 | 190.18 | 10.00% | 3,605,166 |
| 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 |