Fecto Cement Limited (PSX:FECTC)
Pakistan
· Delayed Price · Currency is PKR 91.26
-3.47 (-3.66%)
At close: Apr 28, 2026
Fecto Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 93.50 | 93.50 | 90.56 | 91.26 | 91.26 | -3.66% | 199,118 |
| Apr 27, 2026 | 99.99 | 103.75 | 93.00 | 94.73 | 94.73 | -2.22% | 624,185 |
| Apr 24, 2026 | 94.51 | 97.70 | 93.40 | 96.88 | 96.88 | 0.07% | 140,153 |
| Apr 23, 2026 | 98.00 | 98.75 | 96.28 | 96.81 | 96.81 | -1.97% | 74,356 |
| Apr 22, 2026 | 98.98 | 101.45 | 97.15 | 98.76 | 98.76 | -1.89% | 207,875 |
| Apr 21, 2026 | 100.40 | 102.93 | 99.10 | 100.66 | 100.66 | 2.31% | 338,627 |
| Apr 20, 2026 | 99.01 | 101.75 | 95.01 | 98.39 | 98.39 | -3.97% | 538,310 |
| Apr 17, 2026 | 96.49 | 103.00 | 95.20 | 102.46 | 102.46 | 6.68% | 608,337 |
| Apr 16, 2026 | 97.50 | 98.50 | 94.10 | 96.04 | 96.04 | -0.30% | 145,142 |
| Apr 15, 2026 | 102.00 | 102.00 | 95.11 | 96.33 | 96.33 | 2.75% | 582,523 |
| Apr 14, 2026 | 91.00 | 94.00 | 89.50 | 93.75 | 93.75 | 6.56% | 285,376 |
| Apr 13, 2026 | 90.99 | 90.99 | 87.10 | 87.98 | 87.98 | -7.83% | 283,791 |
| Apr 10, 2026 | 94.10 | 97.49 | 94.10 | 95.45 | 95.45 | 1.45% | 629,351 |
| Apr 9, 2026 | 95.75 | 97.98 | 91.10 | 94.09 | 94.09 | -0.26% | 1,065,991 |
| Apr 8, 2026 | 94.34 | 94.34 | 91.10 | 94.34 | 94.34 | 10.00% | 449,434 |
| Apr 7, 2026 | 82.89 | 87.20 | 81.51 | 85.76 | 85.76 | 3.08% | 274,822 |
| Apr 6, 2026 | 81.38 | 84.49 | 77.77 | 83.20 | 83.20 | 3.34% | 234,990 |
| Apr 3, 2026 | 78.00 | 82.00 | 77.05 | 80.51 | 80.51 | 1.17% | 128,893 |
| Apr 2, 2026 | 78.98 | 80.99 | 75.11 | 79.58 | 79.58 | -2.16% | 321,158 |
| Apr 1, 2026 | 79.45 | 83.00 | 78.30 | 81.34 | 81.34 | 5.90% | 657,433 |
| Mar 31, 2026 | 74.95 | 80.80 | 72.00 | 76.81 | 76.81 | 3.78% | 1,057,730 |
| Mar 30, 2026 | 83.95 | 83.95 | 73.98 | 74.01 | 74.01 | -9.96% | 567,423 |
| Mar 27, 2026 | 88.25 | 89.00 | 81.75 | 82.20 | 82.20 | -4.76% | 292,103 |
| Mar 26, 2026 | 87.01 | 91.80 | 85.90 | 86.31 | 86.31 | -4.31% | 107,668 |
| Mar 25, 2026 | 85.71 | 91.40 | 83.50 | 90.20 | 90.20 | 5.50% | 440,439 |
| Mar 24, 2026 | 93.00 | 93.00 | 84.70 | 85.50 | 85.50 | -3.86% | 398,161 |
| Mar 19, 2026 | 91.51 | 92.00 | 87.99 | 88.93 | 88.93 | -4.23% | 216,138 |
| Mar 18, 2026 | 90.79 | 95.75 | 90.11 | 92.86 | 92.86 | 2.28% | 169,459 |
| Mar 17, 2026 | 89.01 | 92.84 | 89.00 | 90.79 | 90.79 | 2.10% | 51,504 |
| Mar 16, 2026 | 93.07 | 94.95 | 88.00 | 88.92 | 88.92 | -4.46% | 90,812 |
| Mar 13, 2026 | 92.74 | 94.00 | 91.00 | 93.07 | 93.07 | 0.36% | 48,370 |
| Mar 12, 2026 | 90.00 | 94.50 | 90.00 | 92.74 | 92.74 | -1.60% | 63,981 |
| Mar 11, 2026 | 94.99 | 96.00 | 91.70 | 94.25 | 94.25 | -0.61% | 131,136 |
| Mar 10, 2026 | 94.51 | 98.04 | 94.05 | 94.83 | 94.83 | 3.67% | 219,624 |
| Mar 9, 2026 | 96.00 | 97.00 | 91.47 | 91.47 | 91.47 | -10.00% | 117,333 |
| Mar 6, 2026 | 106.56 | 106.56 | 98.00 | 101.63 | 101.63 | -4.30% | 195,759 |
| Mar 5, 2026 | 104.01 | 109.00 | 103.00 | 106.20 | 106.20 | 2.36% | 224,378 |
| Mar 4, 2026 | 104.12 | 111.00 | 99.00 | 103.75 | 103.75 | 2.23% | 591,828 |
| Mar 3, 2026 | 90.01 | 102.11 | 90.01 | 101.49 | 101.49 | 9.33% | 210,976 |
| Mar 2, 2026 | 89.80 | 94.00 | 89.80 | 92.83 | 92.83 | -6.97% | 343,069 |
| Feb 27, 2026 | 101.95 | 102.89 | 97.00 | 99.78 | 99.78 | -3.38% | 148,914 |
| Feb 26, 2026 | 96.98 | 104.50 | 91.00 | 103.27 | 103.27 | 6.64% | 339,931 |
| Feb 25, 2026 | 99.80 | 101.99 | 94.50 | 96.84 | 96.84 | -3.11% | 269,913 |
| Feb 24, 2026 | 106.00 | 106.00 | 97.00 | 99.95 | 99.95 | -3.95% | 335,540 |
| Feb 23, 2026 | 111.44 | 114.94 | 103.00 | 104.06 | 104.06 | -4.96% | 315,015 |
| Feb 20, 2026 | 112.90 | 114.00 | 105.25 | 109.49 | 109.49 | -6.37% | 1,315,301 |
| Feb 19, 2026 | 132.44 | 132.44 | 116.94 | 116.94 | 116.94 | -10.00% | 665,003 |
| Feb 18, 2026 | 132.00 | 134.00 | 129.44 | 129.93 | 129.93 | -0.99% | 614,444 |
| Feb 17, 2026 | 142.65 | 152.50 | 127.93 | 131.23 | 131.23 | -7.68% | 1,525,150 |
| Feb 16, 2026 | 150.50 | 150.50 | 137.50 | 142.14 | 142.14 | -4.39% | 159,822 |
| Feb 13, 2026 | 148.94 | 150.95 | 145.00 | 148.66 | 148.66 | 0.62% | 82,768 |
| Feb 12, 2026 | 151.99 | 153.00 | 146.00 | 147.74 | 147.74 | -1.22% | 188,620 |
| Feb 11, 2026 | 146.70 | 158.00 | 145.76 | 149.57 | 149.57 | 2.66% | 445,923 |
| Feb 10, 2026 | 149.98 | 149.99 | 145.20 | 145.70 | 145.70 | -1.63% | 128,322 |
| Feb 9, 2026 | 149.43 | 151.98 | 147.00 | 148.12 | 148.12 | -0.88% | 96,094 |
| Feb 6, 2026 | 154.90 | 154.92 | 148.05 | 149.43 | 149.43 | -3.11% | 243,523 |
| Feb 4, 2026 | 163.98 | 168.00 | 153.66 | 154.22 | 154.22 | -4.32% | 1,134,224 |
| Feb 3, 2026 | 150.00 | 161.18 | 147.50 | 161.18 | 161.18 | 10.00% | 1,498,403 |
| Feb 2, 2026 | 148.00 | 148.98 | 145.00 | 146.53 | 146.53 | -2.26% | 79,363 |
| 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 |