Fauji Cement Company Limited (PSX:FCCL)
Pakistan
· Delayed Price · Currency is PKR 54.63
+0.52 (0.96%)
At close: Dec 5, 2025
Fauji Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.60 | 55.59 | 54.10 | 54.63 | 54.63 | 0.96% | 12,161,040 |
| Dec 4, 2025 | 53.50 | 54.70 | 53.25 | 54.11 | 54.11 | 1.62% | 4,744,770 |
| Dec 3, 2025 | 53.83 | 54.09 | 53.20 | 53.25 | 53.25 | -0.95% | 2,905,027 |
| Dec 2, 2025 | 53.99 | 55.40 | 53.35 | 53.76 | 53.76 | -0.20% | 10,344,490 |
| Dec 1, 2025 | 53.50 | 54.09 | 52.81 | 53.87 | 53.87 | 1.22% | 7,005,088 |
| Nov 28, 2025 | 52.99 | 53.50 | 52.05 | 53.22 | 53.22 | 0.89% | 4,256,837 |
| Nov 27, 2025 | 52.22 | 53.11 | 52.22 | 52.75 | 52.75 | 1.01% | 2,921,439 |
| Nov 26, 2025 | 51.44 | 52.37 | 51.10 | 52.22 | 52.22 | 1.91% | 5,299,703 |
| Nov 25, 2025 | 51.84 | 51.94 | 51.11 | 51.24 | 51.24 | -0.60% | 2,343,163 |
| Nov 24, 2025 | 52.02 | 52.90 | 51.41 | 51.55 | 51.55 | -1.57% | 3,804,456 |
| Nov 21, 2025 | 53.43 | 53.43 | 52.00 | 52.37 | 52.37 | -1.32% | 2,187,796 |
| Nov 20, 2025 | 52.90 | 53.50 | 52.75 | 53.07 | 53.07 | 0.40% | 2,016,697 |
| Nov 19, 2025 | 53.31 | 53.85 | 52.52 | 52.86 | 52.86 | -0.70% | 4,793,860 |
| Nov 18, 2025 | 53.76 | 54.20 | 53.00 | 53.23 | 53.23 | -0.86% | 5,385,955 |
| Nov 17, 2025 | 54.06 | 54.25 | 53.01 | 53.69 | 53.69 | -0.57% | 4,332,569 |
| Nov 14, 2025 | 55.00 | 55.74 | 53.52 | 54.00 | 54.00 | -1.39% | 16,431,050 |
| Nov 13, 2025 | 50.75 | 55.36 | 50.75 | 54.76 | 54.76 | 8.80% | 27,620,970 |
| Nov 12, 2025 | 51.00 | 51.40 | 50.04 | 50.33 | 50.33 | -1.39% | 3,111,694 |
| Nov 11, 2025 | 52.51 | 52.80 | 51.00 | 51.04 | 51.04 | -3.42% | 6,848,547 |
| Nov 10, 2025 | 52.00 | 53.30 | 51.61 | 52.85 | 52.85 | 2.56% | 5,227,771 |
| Nov 7, 2025 | 51.87 | 52.28 | 51.21 | 51.53 | 51.53 | -0.10% | 5,154,109 |
| Nov 6, 2025 | 53.00 | 53.00 | 50.70 | 51.58 | 51.58 | -1.43% | 4,368,984 |
| Nov 5, 2025 | 52.70 | 53.19 | 51.52 | 52.33 | 52.33 | -1.00% | 4,034,452 |
| Nov 4, 2025 | 53.99 | 54.50 | 52.10 | 52.86 | 52.86 | -1.75% | 4,638,230 |
| Nov 3, 2025 | 53.99 | 55.00 | 52.90 | 53.80 | 53.80 | 1.72% | 15,058,410 |
| Oct 31, 2025 | 51.00 | 53.15 | 51.00 | 52.89 | 52.89 | 5.78% | 8,863,005 |
| Oct 30, 2025 | 50.15 | 50.80 | 49.70 | 50.00 | 50.00 | -0.16% | 6,560,888 |
| Oct 29, 2025 | 52.70 | 52.70 | 49.26 | 50.08 | 50.08 | -4.10% | 11,692,910 |
| Oct 28, 2025 | 53.86 | 54.12 | 51.90 | 52.22 | 52.22 | -3.04% | 8,754,336 |
| Oct 27, 2025 | 55.50 | 56.40 | 53.42 | 53.86 | 53.86 | -3.13% | 7,179,734 |
| Oct 24, 2025 | 56.98 | 57.30 | 55.20 | 55.60 | 55.60 | -2.03% | 3,477,267 |
| Oct 23, 2025 | 58.37 | 58.37 | 56.60 | 56.75 | 56.75 | -2.12% | 1,844,726 |
| Oct 22, 2025 | 58.00 | 59.40 | 57.65 | 57.98 | 57.98 | -0.03% | 6,310,077 |
| Oct 21, 2025 | 58.11 | 58.56 | 57.50 | 58.00 | 58.00 | 0.92% | 8,293,133 |
| Oct 20, 2025 | 57.98 | 58.10 | 56.64 | 57.47 | 57.47 | 0.12% | 3,298,543 |
| Oct 17, 2025 | 57.42 | 58.48 | 57.20 | 57.40 | 57.40 | 0.37% | 6,677,189 |
| Oct 16, 2025 | 57.29 | 58.00 | 56.71 | 57.19 | 57.19 | -0.02% | 3,007,771 |
| Oct 15, 2025 | 58.50 | 59.05 | 56.75 | 57.20 | 57.20 | -1.48% | 4,794,779 |
| Oct 14, 2025 | 55.69 | 58.50 | 55.69 | 58.06 | 58.06 | 5.81% | 10,327,200 |
| Oct 13, 2025 | 56.50 | 57.00 | 52.81 | 54.87 | 54.87 | -3.21% | 24,914,470 |
| Oct 10, 2025 | 56.60 | 58.29 | 54.85 | 56.69 | 56.69 | -0.11% | 10,470,476 |
| Oct 9, 2025 | 58.00 | 58.35 | 56.30 | 56.75 | 56.75 | -0.99% | 5,254,522 |
| Oct 8, 2025 | 59.25 | 59.80 | 56.80 | 57.32 | 57.32 | -3.62% | 7,791,840 |
| Oct 7, 2025 | 60.20 | 60.20 | 59.20 | 59.47 | 59.47 | -1.21% | 3,984,526 |
| Oct 6, 2025 | 61.00 | 61.00 | 59.09 | 60.20 | 60.20 | -1.34% | 6,129,452 |
| Oct 3, 2025 | 61.25 | 62.40 | 60.91 | 61.02 | 61.02 | 0.33% | 9,260,128 |
| Oct 2, 2025 | 60.85 | 61.61 | 60.19 | 60.82 | 60.82 | -0.05% | 8,072,211 |
| Oct 1, 2025 | 61.10 | 62.00 | 60.30 | 60.85 | 60.85 | -0.33% | 8,736,512 |
| Sep 30, 2025 | 60.05 | 62.84 | 60.05 | 61.05 | 61.05 | 1.95% | 30,026,510 |
| Sep 29, 2025 | 60.20 | 60.50 | 59.43 | 59.88 | 59.88 | -0.33% | 10,274,530 |
| Sep 26, 2025 | 59.00 | 60.80 | 58.99 | 60.08 | 60.08 | 2.49% | 22,093,570 |
| Sep 25, 2025 | 58.82 | 59.94 | 58.50 | 58.62 | 58.62 | 0.21% | 8,540,187 |
| Sep 24, 2025 | 57.70 | 59.15 | 57.50 | 58.50 | 58.50 | 1.42% | 10,422,600 |
| Sep 23, 2025 | 57.40 | 58.58 | 57.00 | 57.68 | 57.68 | 1.41% | 6,032,417 |
| Sep 22, 2025 | 59.20 | 60.25 | 56.80 | 56.88 | 56.88 | -5.40% | 28,422,260 |
| Sep 19, 2025 | 58.75 | 61.30 | 58.62 | 60.13 | 58.88 | 1.92% | 19,239,590 |
| Sep 18, 2025 | 58.30 | 59.70 | 58.25 | 59.00 | 57.77 | 1.78% | 10,599,720 |
| Sep 17, 2025 | 58.05 | 58.75 | 57.55 | 57.97 | 56.76 | -0.07% | 4,762,716 |
| Sep 16, 2025 | 58.29 | 58.79 | 57.80 | 58.01 | 56.80 | -0.63% | 5,042,090 |
| Sep 15, 2025 | 57.24 | 58.70 | 56.50 | 58.38 | 57.17 | 2.40% | 8,756,217 |
| Sep 12, 2025 | 58.35 | 58.75 | 56.80 | 57.01 | 55.82 | -1.96% | 5,904,535 |
| Sep 11, 2025 | 58.99 | 59.70 | 58.00 | 58.15 | 56.94 | -1.29% | 6,048,244 |
| Sep 10, 2025 | 58.40 | 60.30 | 58.02 | 58.91 | 57.69 | 0.82% | 9,695,462 |
| Sep 9, 2025 | 59.49 | 59.53 | 58.05 | 58.43 | 57.22 | -2.16% | 9,039,137 |
| Sep 8, 2025 | 61.00 | 61.60 | 59.00 | 59.72 | 58.48 | -1.11% | 13,709,110 |
| Sep 5, 2025 | 59.60 | 62.49 | 59.00 | 60.39 | 59.13 | 1.84% | 27,168,370 |
| Sep 4, 2025 | 59.05 | 60.80 | 58.84 | 59.30 | 58.07 | 0.47% | 13,747,820 |
| Sep 3, 2025 | 58.50 | 59.93 | 58.08 | 59.02 | 57.79 | 1.65% | 13,310,630 |
| Sep 2, 2025 | 58.99 | 60.70 | 57.75 | 58.06 | 56.85 | -2.35% | 14,869,670 |
| Sep 1, 2025 | 55.10 | 60.91 | 54.05 | 59.46 | 58.22 | 7.39% | 43,141,410 |
| Aug 29, 2025 | 51.15 | 56.18 | 51.15 | 55.37 | 54.22 | 8.42% | 59,772,960 |
| Aug 28, 2025 | 50.85 | 51.49 | 50.71 | 51.07 | 50.01 | 0.49% | 4,840,398 |
| Aug 27, 2025 | 51.80 | 51.90 | 50.70 | 50.82 | 49.76 | -1.85% | 5,334,016 |
| Aug 26, 2025 | 51.40 | 52.24 | 50.90 | 51.78 | 50.70 | 1.43% | 7,990,896 |
| Aug 25, 2025 | 51.24 | 51.38 | 50.80 | 51.05 | 49.99 | -0.37% | 4,346,428 |
| Aug 22, 2025 | 51.51 | 52.40 | 51.00 | 51.24 | 50.17 | -0.52% | 7,194,765 |
| Aug 21, 2025 | 52.99 | 53.42 | 50.75 | 51.51 | 50.44 | -2.35% | 9,878,996 |
| Aug 20, 2025 | 53.80 | 53.80 | 52.60 | 52.75 | 51.65 | -1.36% | 5,930,274 |
| Aug 19, 2025 | 50.60 | 54.14 | 49.90 | 53.48 | 52.37 | 5.90% | 43,732,080 |
| Aug 18, 2025 | 50.00 | 50.65 | 49.70 | 50.50 | 49.45 | 1.00% | 10,752,220 |
| Aug 15, 2025 | 50.01 | 51.00 | 49.81 | 50.00 | 48.96 | -0.42% | 8,136,418 |
| Aug 13, 2025 | 49.99 | 51.15 | 49.52 | 50.21 | 49.17 | 0.82% | 14,954,090 |
| Aug 12, 2025 | 49.35 | 50.13 | 48.85 | 49.80 | 48.76 | 1.57% | 11,617,860 |
| Aug 11, 2025 | 49.90 | 49.90 | 48.33 | 49.03 | 48.01 | -0.65% | 10,156,150 |
| Aug 8, 2025 | 50.00 | 50.10 | 48.55 | 49.35 | 48.32 | -0.78% | 6,376,546 |
| Aug 7, 2025 | 50.67 | 50.70 | 49.30 | 49.74 | 48.71 | -1.29% | 6,787,868 |
| Aug 6, 2025 | 50.00 | 51.22 | 49.90 | 50.39 | 49.34 | 1.78% | 30,254,100 |
| Aug 5, 2025 | 47.75 | 49.94 | 47.75 | 49.51 | 48.48 | 3.90% | 31,711,470 |
| Aug 4, 2025 | 46.10 | 47.94 | 46.10 | 47.65 | 46.66 | 4.04% | 14,503,050 |
| Aug 1, 2025 | 45.90 | 46.09 | 45.50 | 45.80 | 44.85 | 0.62% | 2,835,001 |
| Jul 31, 2025 | 45.80 | 46.00 | 45.35 | 45.52 | 44.57 | -0.26% | 1,968,792 |
| Jul 30, 2025 | 46.30 | 46.67 | 45.25 | 45.64 | 44.69 | -0.95% | 4,985,359 |
| Jul 29, 2025 | 46.88 | 47.10 | 45.95 | 46.08 | 45.12 | -1.20% | 4,330,659 |
| Jul 28, 2025 | 46.19 | 47.20 | 46.11 | 46.64 | 45.67 | 1.61% | 5,191,013 |
| Jul 25, 2025 | 45.89 | 46.18 | 45.75 | 45.90 | 44.95 | 0.02% | 2,586,335 |
| Jul 24, 2025 | 45.99 | 46.30 | 45.85 | 45.89 | 44.94 | 0.26% | 2,686,048 |
| Jul 23, 2025 | 46.00 | 46.25 | 45.50 | 45.77 | 44.82 | -0.13% | 3,206,797 |
| Jul 22, 2025 | 45.71 | 46.25 | 45.60 | 45.83 | 44.88 | 0.09% | 5,315,021 |
| Jul 21, 2025 | 46.05 | 46.38 | 45.65 | 45.79 | 44.84 | -0.56% | 1,932,273 |
| Jul 18, 2025 | 46.80 | 47.10 | 45.70 | 46.05 | 45.09 | -1.18% | 6,634,710 |