Fauji Cement Company Limited (FCCL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 20.50 | 21.42 | 20.26 | 21.36 | 21.36 | 19,309,110 |
| 02 May 2024 | 19.80 | 20.38 | 19.51 | 20.16 | 20.16 | 8,610,154 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 20.01 | 20.40 | 19.50 | 19.60 | 19.60 | 7,687,132 |
| 29 Apr 2024 | 20.80 | 21.10 | 19.80 | 19.99 | 19.99 | 12,477,876 |
| 26 Apr 2024 | 20.51 | 20.85 | 20.30 | 20.71 | 20.71 | 7,989,757 |
| 25 Apr 2024 | 20.70 | 20.80 | 20.26 | 20.54 | 20.54 | 8,697,468 |
| 24 Apr 2024 | 20.30 | 20.92 | 20.21 | 20.57 | 20.57 | 14,168,183 |
| 23 Apr 2024 | 20.37 | 21.60 | 20.18 | 20.37 | 20.37 | 45,924,220 |
| 22 Apr 2024 | 20.05 | 20.75 | 19.99 | 20.18 | 20.18 | 16,814,217 |
| 19 Apr 2024 | 19.92 | 20.33 | 19.80 | 20.04 | 20.04 | 6,740,570 |
| 18 Apr 2024 | 20.50 | 21.10 | 20.14 | 20.26 | 20.26 | 18,770,186 |
| 17 Apr 2024 | 19.65 | 20.76 | 19.12 | 20.34 | 20.34 | 27,951,937 |
| 16 Apr 2024 | 20.30 | 20.40 | 19.50 | 19.57 | 19.57 | 14,377,299 |
| 15 Apr 2024 | 18.68 | 20.34 | 18.55 | 20.01 | 20.01 | 33,100,985 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 18.24 | 19.19 | 18.24 | 18.92 | 18.92 | 12,591,500 |
| 08 Apr 2024 | 18.10 | 18.32 | 17.89 | 18.24 | 18.24 | 4,054,715 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 18.55 | 18.60 | 17.88 | 17.96 | 17.96 | 6,325,882 |
| 03 Apr 2024 | 17.02 | 18.19 | 16.95 | 18.19 | 18.19 | 12,462,408 |
| 02 Apr 2024 | 17.25 | 17.34 | 16.85 | 16.92 | 16.92 | 2,188,971 |
| 01 Apr 2024 | 17.64 | 17.69 | 17.10 | 17.27 | 17.27 | 2,368,673 |
| 28 Mar 2024 | 17.18 | 17.60 | 17.07 | 17.50 | 17.50 | 3,176,660 |
| 27 Mar 2024 | 16.81 | 17.11 | 16.80 | 16.99 | 16.99 | 2,084,825 |
| 26 Mar 2024 | 16.50 | 17.10 | 16.35 | 16.86 | 16.86 | 4,644,801 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 16.60 | 16.90 | 16.20 | 16.44 | 16.44 | 3,505,812 |
| 21 Mar 2024 | 17.20 | 17.25 | 16.50 | 16.62 | 16.62 | 3,830,693 |
| 20 Mar 2024 | 17.68 | 17.68 | 17.11 | 17.15 | 17.15 | 1,803,961 |
| 19 Mar 2024 | 17.71 | 17.75 | 17.25 | 17.39 | 17.39 | 2,936,515 |
| 18 Mar 2024 | 17.67 | 17.94 | 17.55 | 17.71 | 17.71 | 1,526,645 |
| 15 Mar 2024 | 17.65 | 17.99 | 17.60 | 17.64 | 17.64 | 1,700,309 |
| 14 Mar 2024 | 17.70 | 17.90 | 17.30 | 17.81 | 17.81 | 1,692,966 |
| 13 Mar 2024 | 17.75 | 17.85 | 17.34 | 17.45 | 17.45 | 1,472,614 |
| 12 Mar 2024 | 18.45 | 18.45 | 17.56 | 17.67 | 17.67 | 2,346,354 |
| 11 Mar 2024 | 18.06 | 18.31 | 17.90 | 18.05 | 18.05 | 3,542,742 |
| 08 Mar 2024 | 17.90 | 18.05 | 17.75 | 17.86 | 17.86 | 4,591,000 |
| 07 Mar 2024 | 17.60 | 17.89 | 17.37 | 17.66 | 17.66 | 1,472,500 |
| 06 Mar 2024 | 17.92 | 18.05 | 17.53 | 17.65 | 17.65 | 2,457,500 |
| 05 Mar 2024 | 18.15 | 18.38 | 17.85 | 17.92 | 17.92 | 7,684,500 |
| 04 Mar 2024 | 18.38 | 18.50 | 17.95 | 18.09 | 18.09 | 13,069,500 |
| 01 Mar 2024 | 18.50 | 18.50 | 17.89 | 18.11 | 18.11 | 3,010,000 |
| 29 Feb 2024 | 18.50 | 18.80 | 18.25 | 18.48 | 18.48 | 3,472,500 |
| 28 Feb 2024 | 17.70 | 18.55 | 17.66 | 18.44 | 18.44 | 5,116,000 |
| 27 Feb 2024 | 17.85 | 18.08 | 17.62 | 17.73 | 17.73 | 3,639,000 |
| 26 Feb 2024 | 18.01 | 18.30 | 17.30 | 17.84 | 17.84 | 3,498,000 |
| 23 Feb 2024 | 17.50 | 17.99 | 17.45 | 17.82 | 17.82 | 1,096,000 |
| 22 Feb 2024 | 17.94 | 17.94 | 17.49 | 17.59 | 17.59 | 984,000 |
| 21 Feb 2024 | 17.49 | 17.80 | 17.22 | 17.72 | 17.72 | 2,834,500 |
| 20 Feb 2024 | 17.10 | 17.30 | 16.80 | 17.00 | 17.00 | 1,084,500 |
| 16 Feb 2024 | 17.80 | 17.80 | 16.65 | 16.99 | 16.99 | 3,867,500 |
| 15 Feb 2024 | 18.48 | 18.48 | 17.51 | 17.64 | 17.64 | 1,239,500 |
| 14 Feb 2024 | 18.20 | 18.45 | 17.75 | 18.27 | 18.27 | 3,523,000 |
| 13 Feb 2024 | 17.25 | 17.99 | 16.25 | 17.80 | 17.80 | 3,567,500 |
| 12 Feb 2024 | 17.82 | 18.00 | 17.06 | 17.28 | 17.28 | 3,917,500 |
| 09 Feb 2024 | 18.28 | 18.30 | 17.20 | 17.96 | 17.96 | 8,548,500 |
| 08 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 07 Feb 2024 | 18.19 | 18.79 | 18.10 | 18.59 | 18.59 | 7,703,000 |
| 06 Feb 2024 | 18.00 | 18.44 | 17.91 | 18.05 | 18.05 | 7,078,000 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 18.00 | 18.24 | 17.91 | 18.05 | 18.05 | 1,147,500 |
| 01 Feb 2024 | 18.12 | 18.13 | 17.80 | 17.88 | 17.88 | 1,333,500 |
| 31 Jan 2024 | 18.38 | 18.38 | 17.80 | 17.87 | 17.87 | 2,152,000 |
| 30 Jan 2024 | 18.10 | 18.40 | 17.78 | 17.87 | 17.87 | 8,022,000 |
| 29 Jan 2024 | 18.50 | 18.50 | 17.95 | 18.19 | 18.19 | 3,292,500 |
| 26 Jan 2024 | 19.00 | 19.00 | 18.45 | 18.50 | 18.50 | 2,356,500 |
| 25 Jan 2024 | 19.29 | 19.40 | 18.75 | 18.82 | 18.82 | 6,972,500 |
| 24 Jan 2024 | 18.95 | 19.39 | 18.91 | 18.97 | 18.97 | 8,621,000 |
| 23 Jan 2024 | 18.60 | 19.10 | 18.41 | 18.83 | 18.83 | 5,421,000 |
| 22 Jan 2024 | 18.85 | 18.85 | 18.31 | 18.44 | 18.44 | 745,500 |
| 19 Jan 2024 | 18.90 | 19.15 | 18.60 | 18.75 | 18.75 | 3,892,500 |
| 18 Jan 2024 | 18.60 | 19.10 | 18.14 | 18.71 | 18.71 | 4,089,000 |
| 17 Jan 2024 | 18.97 | 19.29 | 18.22 | 18.66 | 18.66 | 5,784,500 |
| 16 Jan 2024 | 19.01 | 19.30 | 18.75 | 18.96 | 18.96 | 6,092,500 |
| 12 Jan 2024 | 19.99 | 20.20 | 19.42 | 19.65 | 19.65 | 7,579,500 |
| 11 Jan 2024 | 19.40 | 20.00 | 19.40 | 19.60 | 19.60 | 7,111,000 |
| 10 Jan 2024 | 19.35 | 19.55 | 19.20 | 19.37 | 19.37 | 2,759,000 |
| 09 Jan 2024 | 19.50 | 19.89 | 19.10 | 19.30 | 19.30 | 2,430,000 |
| 08 Jan 2024 | 19.95 | 20.09 | 19.30 | 19.35 | 19.35 | 2,659,000 |
| 05 Jan 2024 | 20.06 | 20.50 | 19.40 | 19.90 | 19.90 | 11,359,000 |
| 04 Jan 2024 | 20.33 | 20.33 | 19.70 | 20.17 | 20.17 | 5,233,500 |
| 03 Jan 2024 | 20.55 | 20.75 | 20.01 | 20.13 | 20.13 | 12,248,500 |
| 02 Jan 2024 | 20.27 | 20.90 | 19.85 | 20.30 | 20.30 | 30,470,000 |
| 29 Dec 2023 | 18.65 | 19.48 | 18.33 | 18.92 | 18.92 | 5,959,000 |
| 28 Dec 2023 | 18.02 | 19.00 | 17.85 | 18.60 | 18.60 | 11,945,500 |
| 27 Dec 2023 | 16.85 | 18.09 | 16.63 | 17.98 | 17.98 | 8,017,000 |
| 26 Dec 2023 | 18.25 | 18.32 | 16.75 | 16.83 | 16.83 | 10,135,500 |
| 22 Dec 2023 | 18.80 | 19.20 | 18.01 | 18.11 | 18.11 | 2,917,500 |
| 21 Dec 2023 | 18.61 | 18.85 | 18.10 | 18.64 | 18.64 | 5,003,500 |
| 20 Dec 2023 | 18.25 | 19.10 | 17.62 | 18.55 | 18.55 | 15,694,000 |
| 19 Dec 2023 | 19.97 | 19.97 | 18.38 | 18.48 | 18.48 | 13,346,000 |
| 18 Dec 2023 | 20.25 | 20.45 | 19.75 | 19.87 | 19.87 | 10,733,000 |
| 15 Dec 2023 | 19.99 | 20.25 | 19.80 | 20.03 | 20.03 | 9,792,500 |
| 14 Dec 2023 | 20.05 | 20.25 | 19.78 | 19.86 | 19.86 | 6,115,000 |
| 13 Dec 2023 | 19.84 | 20.61 | 19.66 | 20.07 | 20.07 | 36,196,500 |
| 12 Dec 2023 | 19.95 | 20.28 | 19.66 | 19.76 | 19.76 | 21,975,000 |
| 11 Dec 2023 | 20.20 | 20.26 | 19.60 | 19.84 | 19.84 | 8,574,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.