Fecto Cement Limited (PSX:FECTC)
Pakistan · Delayed Price · Currency is PKR 84.01
-1.11 (-1.30%)
At close: Aug 1, 2025
Fecto Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 85.12 | 85.50 | 83.00 | 84.01 | 84.01 | -1.30% | 32,656 |
| Jul 31, 2025 | 84.99 | 87.00 | 84.99 | 85.12 | 85.12 | 0.24% | 14,078 |
| Jul 30, 2025 | 85.00 | 86.99 | 83.51 | 84.92 | 84.92 | -1.94% | 23,525 |
| Jul 29, 2025 | 87.00 | 87.40 | 85.75 | 86.60 | 86.60 | -0.21% | 19,993 |
| Jul 28, 2025 | 87.00 | 87.49 | 86.73 | 86.78 | 86.78 | 0.06% | 36,701 |
| Jul 25, 2025 | 87.00 | 87.70 | 86.00 | 86.73 | 86.73 | -0.41% | 31,681 |
| Jul 24, 2025 | 87.10 | 87.97 | 86.00 | 87.09 | 87.09 | 0.10% | 48,641 |
| Jul 23, 2025 | 88.00 | 88.50 | 86.50 | 87.00 | 87.00 | -0.89% | 21,647 |
| Jul 22, 2025 | 86.00 | 88.00 | 86.00 | 87.78 | 87.78 | 1.75% | 20,451 |
| Jul 21, 2025 | 88.00 | 88.50 | 86.00 | 86.27 | 86.27 | -2.30% | 62,460 |
| Jul 18, 2025 | 89.50 | 90.50 | 86.80 | 88.30 | 88.30 | -1.81% | 145,718 |
| Jul 17, 2025 | 90.89 | 90.98 | 89.00 | 89.93 | 89.93 | 0.27% | 58,767 |
| Jul 16, 2025 | 88.70 | 89.90 | 88.21 | 89.69 | 89.69 | 1.09% | 50,351 |
| Jul 15, 2025 | 91.24 | 91.24 | 88.30 | 88.72 | 88.72 | -2.46% | 54,052 |
| Jul 14, 2025 | 90.90 | 93.50 | 90.00 | 90.96 | 90.96 | 1.25% | 156,481 |
| Jul 11, 2025 | 89.49 | 91.80 | 87.00 | 89.84 | 89.84 | 0.73% | 127,420 |
| Jul 10, 2025 | 89.49 | 89.90 | 87.00 | 89.19 | 89.19 | -0.34% | 64,399 |
| Jul 9, 2025 | 87.00 | 92.45 | 87.00 | 89.49 | 89.49 | 2.38% | 184,213 |
| Jul 8, 2025 | 88.11 | 88.88 | 80.26 | 87.41 | 87.41 | -1.40% | 69,662 |
| Jul 7, 2025 | 89.00 | 89.80 | 83.00 | 88.65 | 88.65 | 0.34% | 101,739 |
| Jul 4, 2025 | 90.00 | 90.90 | 87.03 | 88.35 | 88.35 | -2.38% | 120,820 |
| Jul 3, 2025 | 92.50 | 92.50 | 88.52 | 90.50 | 90.50 | -0.84% | 56,697 |
| Jul 2, 2025 | 91.50 | 92.90 | 88.50 | 91.27 | 91.27 | -0.17% | 224,780 |
| Jul 1, 2025 | 93.89 | 95.00 | 91.10 | 91.43 | 91.43 | -1.59% | 81,903 |
| Jun 30, 2025 | 89.98 | 95.00 | 88.00 | 92.91 | 92.91 | 5.28% | 342,325 |
| Jun 27, 2025 | 89.05 | 91.70 | 87.76 | 88.25 | 88.25 | -0.63% | 238,136 |
| Jun 26, 2025 | 91.99 | 92.48 | 88.51 | 88.81 | 88.81 | -2.97% | 67,338 |
| Jun 25, 2025 | 91.30 | 93.55 | 87.72 | 91.53 | 91.53 | 0.51% | 297,630 |
| Jun 24, 2025 | 90.00 | 92.90 | 88.00 | 91.07 | 91.07 | 7.70% | 306,188 |
| Jun 23, 2025 | 91.20 | 92.00 | 83.98 | 84.56 | 84.56 | -9.38% | 349,811 |
| Jun 20, 2025 | 87.00 | 94.08 | 86.20 | 93.31 | 93.31 | 9.10% | 679,955 |
| Jun 19, 2025 | 92.80 | 97.00 | 84.00 | 85.53 | 85.53 | -7.21% | 509,496 |
| Jun 18, 2025 | 88.00 | 92.94 | 88.00 | 92.18 | 92.18 | 9.10% | 1,446,110 |
| Jun 17, 2025 | 76.81 | 84.49 | 76.81 | 84.49 | 84.49 | 10.00% | 207,358 |
| Jun 16, 2025 | 72.63 | 79.40 | 72.02 | 76.81 | 76.81 | 5.76% | 269,270 |
| Jun 13, 2025 | 73.02 | 73.99 | 71.01 | 72.63 | 72.63 | -2.02% | 124,794 |
| Jun 12, 2025 | 73.00 | 77.64 | 73.00 | 74.13 | 74.13 | 2.92% | 325,541 |
| Jun 11, 2025 | 71.50 | 73.00 | 70.01 | 72.03 | 72.03 | 2.91% | 138,518 |
| Jun 10, 2025 | 69.51 | 71.35 | 69.50 | 69.99 | 69.99 | 1.39% | 135,717 |
| Jun 5, 2025 | 69.40 | 69.50 | 68.70 | 69.03 | 69.03 | 0.60% | 57,520 |
| Jun 4, 2025 | 70.50 | 70.50 | 67.50 | 68.62 | 68.62 | -2.31% | 119,150 |
| Jun 3, 2025 | 70.48 | 70.48 | 69.51 | 70.24 | 70.24 | 0.70% | 36,265 |
| Jun 2, 2025 | 70.98 | 72.00 | 69.45 | 69.75 | 69.75 | -0.07% | 99,982 |
| May 30, 2025 | 69.11 | 70.95 | 67.11 | 69.80 | 69.80 | 0.52% | 30,477 |
| May 29, 2025 | 70.41 | 70.46 | 69.00 | 69.44 | 69.44 | -0.76% | 55,559 |
| May 27, 2025 | 67.00 | 73.25 | 67.00 | 69.97 | 69.97 | 4.78% | 98,268 |
| May 26, 2025 | 72.07 | 72.07 | 66.50 | 66.78 | 66.78 | -7.24% | 166,992 |
| May 23, 2025 | 71.07 | 72.01 | 71.07 | 71.99 | 71.99 | 0.26% | 14,350 |
| May 22, 2025 | 72.98 | 72.98 | 66.10 | 71.80 | 71.80 | -1.24% | 35,593 |
| May 21, 2025 | 72.99 | 73.42 | 72.02 | 72.70 | 72.70 | 0.83% | 21,081 |