Fauji Fertilizer Company

FAUF
🏛️ pakistan →
467.62
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 111.70 113.90 111.70 113.30 2.3M
2023-12-28 111.00 113.40 110.61 111.69 2.6M
2023-12-27 109.00 111.10 108.50 111.00 3.3M
2023-12-26 112.99 112.99 109.00 109.20 2.9M
2023-12-22 113.23 114.00 112.00 112.15 0.4M
2023-12-21 114.60 114.65 112.30 113.50 0.6M
2023-12-20 115.00 116.00 111.85 114.00 1.4M
2023-12-19 118.50 118.50 114.25 114.30 1.1M
2023-12-18 121.15 121.15 117.86 118.00 0.5M
2023-12-15 118.90 121.00 118.60 120.51 1.2M
2023-12-14 116.00 118.90 115.50 118.12 1.1M
2023-12-13 119.90 120.50 115.80 116.25 1.7M
2023-12-12 121.00 122.00 119.25 119.97 1.3M
2023-12-11 116.50 121.74 116.10 121.00 3.8M
2023-12-08 115.00 118.50 115.00 116.75 4.2M
2023-12-07 114.60 115.50 113.50 115.00 1.4M
2023-12-06 112.03 114.65 112.03 114.00 0.8M
2023-12-05 114.00 114.20 112.70 113.50 1.1M
2023-12-04 113.35 114.65 113.10 113.90 1.1M
2023-12-01 112.51 113.50 112.25 113.12 1.0M
2023-11-30 111.99 115.40 111.50 112.05 2.8M
2023-11-29 111.11 112.34 110.95 111.51 1.0M
2023-11-28 112.00 112.47 111.10 111.90 1.1M
2023-11-27 111.51 112.62 110.95 111.50 1.7M
2023-11-24 108.65 110.99 108.40 110.50 5.5M
2023-11-23 107.11 108.90 106.85 108.20 2.7M
2023-11-22 106.00 108.00 106.00 107.40 2.9M
2023-11-21 106.50 107.50 105.20 105.50 0.9M
2023-11-20 105.13 106.50 105.00 106.48 0.9M
2023-11-17 106.80 107.00 105.00 105.56 0.7M
2023-11-16 106.00 107.25 105.00 106.16 2.9M
2023-11-15 106.23 106.65 105.27 105.95 1.5M
2023-11-14 107.00 107.09 105.25 105.76 1.7M
2023-11-13 105.00 107.00 104.36 107.00 3.2M
2023-11-10 102.60 105.15 102.55 104.00 2.4M
2023-11-08 101.50 103.00 101.50 102.01 1.6M
2023-11-07 102.02 102.50 101.75 102.00 2.2M
2023-11-06 101.88 102.14 101.52 102.00 0.2M
2023-11-03 102.45 102.45 100.86 101.50 0.4M
2023-11-02 103.01 104.66 103.00 104.65 0.7M
2023-11-01 103.49 104.01 102.61 103.18 0.4M
2023-10-31 102.01 103.98 102.00 103.25 0.5M
2023-10-30 101.00 102.60 101.00 102.51 0.3M
2023-10-27 101.45 101.50 100.70 100.94 0.4M
2023-10-26 102.40 102.50 101.20 101.30 0.4M
2023-10-25 105.06 106.95 102.01 102.50 1.7M
2023-10-24 106.40 107.00 104.50 106.00 0.5M
2023-10-23 103.50 107.65 103.50 106.75 2.4M
2023-10-20 101.98 104.90 101.80 103.90 1.7M
2023-10-19 101.99 102.10 101.38 101.99 0.2M
2023-10-18 101.50 102.03 101.40 102.00 0.1M
2023-10-17 101.75 102.00 101.25 101.50 0.3M
2023-10-16 103.25 103.48 101.75 102.00 0.3M
2023-10-13 102.50 103.00 101.45 102.61 1.1M
2023-10-12 100.00 103.47 100.00 103.00 2.1M
2023-10-11 98.00 100.50 98.00 100.48 1.4M
2023-10-10 96.01 98.50 96.00 98.02 0.7M
2023-10-09 94.00 96.53 93.20 96.50 0.6M
2023-10-06 93.80 94.25 93.10 94.20 0.3M
2023-10-05 93.22 94.00 92.69 93.66 0.6M
2023-10-04 92.98 93.18 92.51 92.54 0.6M
2023-10-03 92.97 92.99 92.30 92.50 0.6M
2023-10-02 92.99 93.50 92.00 92.50 0.8M
2023-09-28 93.49 93.49 92.55 92.75 0.2M
2023-09-27 92.08 94.00 92.00 93.51 0.4M
2023-09-26 92.30 92.75 92.00 92.25 0.4M
2023-09-25 92.95 93.00 92.07 92.30 0.2M
2023-09-22 92.20 93.00 91.75 92.75 0.4M
2023-09-21 91.00 92.82 90.45 92.70 0.6M
2023-09-20 92.00 92.04 90.85 91.20 0.5M
2023-09-19 92.00 92.60 90.80 91.98 0.6M
2023-09-18 92.39 92.70 92.35 92.43 0.2M
2023-09-15 94.25 94.89 91.81 92.55 1.9M
2023-09-14 94.99 94.99 93.80 93.90 0.1M
2023-09-13 94.25 94.28 94.00 94.00 0.1M
2023-09-12 95.15 95.15 94.25 94.50 0.4M
2023-09-11 94.97 95.50 93.00 95.00 0.8M
2023-09-08 95.25 95.25 94.10 95.00 0.1M
2023-09-07 95.02 95.30 94.70 94.74 0.1M
2023-09-06 95.69 95.69 95.00 95.20 0.1M
2023-09-05 96.00 96.01 95.02 95.75 0.5M
2023-09-04 95.15 96.03 94.40 96.02 0.2M
2023-09-01 94.50 95.00 94.11 95.00 0.1M
2023-08-31 94.50 95.50 92.10 94.75 1.5M
2023-08-30 95.05 95.96 93.85 93.99 0.4M
2023-08-29 96.14 96.14 95.40 95.53 0.2M
2023-08-28 95.47 96.25 95.47 96.12 0.6M
2023-08-25 95.12 95.98 95.05 95.73 0.4M
2023-08-24 95.50 95.50 94.95 95.30 0.5M
2023-08-23 95.00 95.90 94.51 95.49 0.2M
2023-08-22 95.62 95.84 94.91 94.99 0.4M
2023-08-21 96.48 96.48 95.06 95.60 0.3M
2023-08-18 96.00 97.50 96.00 96.50 0.5M
2023-08-17 96.35 96.99 95.00 96.50 0.7M
2023-08-16 97.99 97.99 95.38 95.50 0.7M
2023-08-15 96.70 98.40 96.60 97.51 1.1M
2023-08-11 95.20 97.01 95.00 96.25 0.6M
2023-08-10 96.79 96.79 92.10 95.00 0.5M
2023-08-09 96.47 97.20 96.00 96.39 0.3M
2023-08-08 97.01 97.48 96.11 96.30 0.4M
2023-08-07 98.00 98.14 96.96 97.00 0.6M
2023-08-04 98.50 98.50 97.73 97.75 0.3M
2023-08-03 99.90 99.90 97.81 98.20 1.1M
2023-08-02 101.00 101.60 100.50 101.00 1.4M
2023-08-01 101.05 101.24 100.80 100.97 0.9M
2023-07-31 100.60 101.49 100.40 100.77 1.1M
2023-07-27 100.89 101.09 100.25 100.50 0.6M
2023-07-26 100.51 101.49 100.39 100.75 0.9M
2023-07-25 100.00 101.25 99.98 100.37 1.2M
2023-07-24 100.05 100.06 99.80 99.81 0.3M
2023-07-21 100.39 100.50 99.61 99.75 0.5M
2023-07-20 99.86 100.25 99.35 100.00 0.5M
2023-07-19 99.88 99.90 99.20 99.40 0.2M
2023-07-18 99.90 100.00 99.10 99.10 0.3M
2023-07-17 99.81 99.97 98.82 99.50 0.4M
2023-07-14 99.51 100.00 99.40 99.97 0.4M
2023-07-13 99.80 100.50 99.40 99.50 0.7M
2023-07-12 99.95 100.05 99.13 99.50 0.7M
2023-07-11 99.99 101.00 99.50 99.84 1.3M
2023-07-10 100.23 100.23 99.25 99.60 0.5M
2023-07-07 100.00 100.25 99.01 99.70 0.4M
2023-07-06 99.95 100.00 99.00 99.50 0.6M
2023-07-05 100.00 100.50 99.45 99.60 0.9M
2023-07-04 101.85 101.85 99.55 99.55 0.6M
2023-07-03 100.50 102.90 100.50 101.50 1.0M
2023-06-27 99.46 99.75 98.35 98.40 0.2M
2023-06-26 96.72 99.75 96.72 99.10 0.7M
2023-06-23 97.25 98.00 96.55 97.00 0.6M
2023-06-22 97.25 97.50 96.55 96.70 0.2M
2023-06-21 97.30 98.00 96.56 96.75 0.3M
2023-06-20 97.30 98.00 96.55 97.55 0.3M
2023-06-19 98.40 98.80 95.00 97.70 0.4M
2023-06-16 98.10 99.29 98.00 98.50 0.4M
2023-06-15 100.00 100.00 98.40 98.90 0.4M
2023-06-14 101.00 101.00 99.39 100.50 0.3M
2023-06-13 101.10 101.10 100.40 100.40 0.1M
2023-06-12 100.50 101.18 100.50 100.82 0.1M
2023-06-09 100.91 101.59 100.80 100.86 0.4M
2023-06-08 101.59 101.59 101.07 101.20 0.3M
2023-06-07 101.98 101.98 101.39 101.49 0.2M
2023-06-06 101.52 101.99 101.40 101.75 0.1M
2023-06-05 101.20 102.00 101.20 101.32 0.5M
2023-06-02 101.50 102.05 101.02 101.55 0.3M
2023-06-01 101.50 101.85 101.00 101.28 0.4M
2023-05-31 103.00 104.60 100.70 101.15 2.0M
2023-05-30 101.95 103.25 100.49 103.09 0.6M
2023-05-29 101.30 102.18 101.25 102.09 0.2M
2023-05-26 101.50 102.15 101.25 101.74 0.2M
2023-05-25 102.00 102.15 101.40 102.00 0.1M
2023-05-24 102.19 102.19 101.64 101.80 0.3M
2023-05-23 102.35 102.35 101.25 102.05 0.3M
2023-05-22 103.00 103.00 101.70 102.00 0.5M
2023-05-19 102.88 103.00 102.30 102.99 0.6M
2023-05-18 103.25 103.25 102.62 102.77 0.2M
2023-05-17 102.34 103.30 102.10 103.12 1.1M
2023-05-16 101.90 102.35 101.50 102.05 0.5M
2023-05-15 100.50 101.50 100.00 101.50 0.4M
2023-05-12 99.99 100.25 99.50 100.25 0.3M
2023-05-11 99.99 102.00 99.36 99.53 0.3M
2023-05-10 99.29 99.80 99.10 99.48 0.8M
2023-05-09 100.00 100.10 99.20 99.55 0.5M
2023-05-08 99.84 100.50 99.23 100.00 1.1M
2023-05-05 103.00 103.65 102.71 103.49 0.9M
2023-05-04 103.04 103.50 102.73 102.90 0.9M
2023-05-03 103.01 103.28 102.57 103.25 0.7M
2023-05-02 103.00 103.49 102.50 103.48 0.5M
2023-04-28 103.00 103.25 102.26 103.00 0.6M
2023-04-27 101.99 103.58 101.50 102.60 1.4M
2023-04-26 101.00 102.06 100.80 101.82 0.4M
2023-04-20 100.75 101.25 99.86 101.25 0.2M
2023-04-19 99.76 100.49 99.50 100.34 0.1M
2023-04-18 100.69 101.25 99.93 100.00 0.3M
2023-04-17 99.26 100.99 99.26 100.60 0.5M
2023-04-13 99.25 100.00 99.05 99.30 0.5M
2023-04-12 98.44 99.75 98.40 99.15 0.5M
2023-04-11 98.96 98.96 98.30 98.40 0.3M
2023-04-10 99.50 99.50 98.26 98.30 1.0M
2023-04-07 99.90 99.85 99.00 99.49 0.2M
2023-04-06 99.00 100.00 98.96 99.69 0.5M
2023-04-05 98.70 99.40 98.52 98.75 0.2M
2023-04-04 98.50 98.85 98.01 98.60 0.5M
2023-04-03 100.00 100.00 98.52 98.90 0.1M
2023-03-31 99.02 100.04 98.81 99.88 0.4M
2023-03-30 99.25 99.25 98.65 99.10 0.3M
2023-03-29 99.80 99.90 98.96 99.00 0.3M
2023-03-28 99.00 99.94 98.80 99.94 0.2M
2023-03-27 97.99 99.00 97.80 99.00 0.5M
2023-03-24 98.50 98.50 97.45 97.50 0.2M
2023-03-22 101.94 101.94 100.66 100.90 0.7M
2023-03-21 101.79 101.79 101.06 101.40 1.0M
2023-03-20 101.75 102.00 101.01 101.02 2.1M
2023-03-17 103.50 103.50 100.50 101.11 4.8M
2023-03-16 103.90 103.95 103.25 103.45 0.1M
2023-03-15 102.97 103.75 102.76 103.50 0.4M
2023-03-14 103.00 103.01 102.50 102.80 0.2M
2023-03-13 102.50 103.40 102.50 103.00 0.6M
2023-03-10 102.00 102.62 101.75 102.59 0.3M
2023-03-09 102.00 102.45 101.76 102.00 0.1M
2023-03-08 101.79 102.35 101.79 102.30 0.6M
2023-03-07 102.00 102.49 101.50 102.00 0.5M
2023-03-06 102.02 102.90 101.80 101.90 0.1M
2023-03-03 101.50 102.99 101.15 102.30 1.0M
2023-03-02 102.30 102.49 101.41 101.52 0.3M
2023-03-01 101.80 102.00 101.30 101.75 0.4M
2023-02-28 102.00 102.39 101.75 101.75 0.3M
2023-02-27 101.95 102.09 101.72 102.05 0.3M
2023-02-24 102.45 102.50 101.57 102.00 0.3M
2023-02-23 102.02 102.45 101.50 101.90 0.5M
2023-02-22 102.45 102.94 101.76 102.68 0.4M
2023-02-21 102.50 102.96 101.99 102.00 0.4M
2023-02-20 103.44 103.44 102.00 102.10 0.1M
2023-02-17 102.00 103.60 101.97 102.75 2.9M
2023-02-16 101.60 103.72 101.60 102.00 1.0M
2023-02-15 101.94 102.00 101.40 101.84 0.7M
2023-02-14 102.50 102.50 101.25 101.25 0.6M
2023-02-13 102.71 103.73 102.00 102.05 0.4M
2023-02-10 104.01 105.10 102.00 102.50 1.1M
2023-02-09 103.90 105.20 103.12 105.10 0.5M
2023-02-08 104.00 104.05 103.00 103.06 0.3M
2023-02-07 104.01 104.48 103.70 103.74 0.2M
2023-02-06 102.75 105.50 102.25 104.26 0.6M
2023-02-03 102.75 103.00 102.20 102.39 0.1M
2023-02-02 103.01 103.60 102.25 102.50 0.4M
2023-02-01 103.55 103.70 103.00 103.01 0.1M
2023-01-31 102.00 103.80 101.75 103.60 0.7M
2023-01-30 105.99 109.00 102.00 102.01 0.7M
2023-01-27 106.00 106.93 104.11 105.52 0.9M
2023-01-26 101.23 106.00 101.23 105.98 1.9M
2023-01-25 100.98 101.50 100.25 101.00 0.1M
2023-01-24 100.99 100.99 99.65 100.40 0.5M
2023-01-23 101.40 101.42 100.00 100.00 0.3M
2023-01-20 101.50 101.73 100.90 100.99 0.6M
2023-01-19 99.81 101.90 99.81 101.00 0.2M
2023-01-18 100.73 101.00 99.52 100.70 0.4M
2023-01-17 101.00 101.00 99.50 100.25 0.4M
2023-01-16 101.00 101.39 100.50 100.99 0.2M
2023-01-13 101.30 101.50 100.01 101.00 0.4M
2023-01-12 101.44 101.74 101.25 101.50 0.3M
2023-01-11 101.00 102.15 100.90 101.76 0.6M
2023-01-10 101.95 102.20 100.00 101.01 0.4M
2023-01-09 102.00 102.39 101.25 101.59 0.1M
2023-01-06 102.25 102.49 101.01 102.37 0.3M
2023-01-05 101.50 101.99 100.96 101.55 0.4M
2023-01-04 100.00 102.50 100.00 101.10 0.6M
2023-01-03 100.90 100.90 99.51 100.50 0.3M
2023-01-02 99.00 101.25 98.95 100.05 0.6M