SUPER
WAITLIST
  1. Home
  2. Stocks
  3. FECTC
  4. History

FECTC · CEMENT

FECTC share price history Fecto Cement Limited

Fecto Cement Limited (FECTC) has 2,308 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 92.61. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 117.70
Last session
13 Nov 2026close Rs 92.61
Sessions on file
2,308123 months
Highest close
Rs 190.1817 Nov 2025
Lowest close
Rs 14.2016 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FECTC month-end close

7571081582026-112016-092021-10FECTC month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202692.6196.0689.571,343,8469
Oct 202683.8695.8283.52843,48222
Sep 202694.56106.1093.152,183,07722
Aug 2026106.55122.41105.996,333,59019
Jul 2026105.87121.7099.795,203,73423
Jun 2026116.76126.5998.6514,896,17920
May 202693.9895.4385.402,010,30817
Apr 202687.79102.4679.587,955,26622
Mar 202676.81106.2074.015,537,89120
Feb 202699.78161.1896.849,586,27319
Jan 2026149.92155.95135.1412,349,55622
Dec 2025148.19173.55145.9429,637,03522
Nov 2025141.22190.18133.0954,198,98820
Oct 2025127.13127.1398.567,336,80323
Sep 2025108.72118.4990.786,046,22522
Aug 202593.1795.2283.271,496,63120
Jul 202585.1291.4384.921,776,17923
Jun 202592.9193.3168.625,751,10419
May 202569.8073.9460.811,088,96920
Apr 202570.0396.7570.031,301,16620
Mar 202595.6398.1991.22962,61219
Feb 202597.48119.2997.282,826,67719
Jan 2025104.54116.40100.422,257,22723
Dec 2024114.97121.4885.604,423,53321
Nov 202477.8286.6462.658,925,64121
Oct 202456.9556.9531.005,906,30123
Sep 202430.4633.0030.31896,46720
Aug 202432.4535.5830.891,495,76921
Jul 202430.7032.3828.371,661,46921
Jun 202429.7233.8929.361,147,49417
May 202434.3537.3531.012,108,19421
Apr 202432.0034.8229.501,639,50018
Mar 202429.7544.9729.211,934,00021
Feb 202444.6747.8443.28527,00018
Jan 202445.9851.3743.062,515,50023
Dec 202340.0649.1232.003,813,50020
Nov 202329.7729.7720.011,260,00021
Oct 202319.9720.5318.09164,00016
Sep 202319.5020.0019.5027,50012
Aug 202319.5022.1019.5085,00011
Jul 202321.0022.9520.00157,00014
Jun 202319.9920.6018.80132,50014
May 202319.5719.5715.30546,50020
Apr 202315.1016.9715.1047,50011
Mar 202316.8718.4516.80155,50017
Feb 202317.3618.5017.3635,0009
Jan 202317.9918.6016.35369,00017
Dec 202217.5324.7017.02433,00020
Nov 202224.7026.4723.2542,50013
Oct 202224.9928.8721.50528,00016
Sep 202222.0025.7521.97138,00018
Aug 202225.0027.7224.69155,50015
Jul 202226.4526.4519.00223,00016
Jun 202219.6220.5418.15159,00015
May 202220.0022.4519.00113,00017
Apr 202222.9825.1022.00106,50016
Mar 202222.9924.4922.30179,00019
Feb 202224.0026.6923.1074,00017
Jan 202226.8529.0025.1159,50016
Dec 202126.9727.9523.52283,50020
Nov 202126.0031.1525.58166,50018
Oct 202129.8229.8222.01279,00019
Sep 202123.9930.1023.99131,50017
Aug 202130.3032.7830.22536,50018
Jul 202133.3936.0033.39170,50018
Jun 202133.2039.3531.561,004,00021
May 202131.3231.3225.64105,50013
Apr 202126.5930.9926.59137,00021
Mar 202129.9934.6928.03533,50022
Feb 202137.5040.0035.71834,50018
Jan 202137.4237.4233.81728,00020
Dec 202034.3135.4933.01838,00022
Nov 202035.7037.2331.05881,00021
Oct 202032.7837.6827.191,287,50021
Sep 202030.7840.3330.242,300,00022
Aug 202029.9530.8529.021,569,50020
Jul 202029.6129.6121.213,472,50022
Jun 202020.8223.0220.011,031,00022
May 202023.4723.4720.61910,00016
Apr 202024.0527.0917.702,198,00022
Mar 202018.1422.8814.59553,00021
Feb 202018.4520.2618.45343,00018
Jan 202021.0026.0021.00493,50023
Dec 201925.5028.2122.40249,00018
Nov 201928.4228.4819.05578,00021
Oct 201918.0519.2016.50209,00018
Sep 201915.8418.6715.8427,00010
Aug 201918.4618.4614.2048,50012
Jul 201917.0020.0016.6175,50017
Jun 201919.5020.5217.99174,50014
May 201919.4921.5617.76205,00015
Apr 201922.6926.8021.50215,00017
Mar 201928.0030.7428.0041,00012
Feb 201928.9534.9028.95107,00015
Jan 201933.0034.2031.2665,00020
Dec 201831.2536.5031.2597,50019
Nov 201838.0040.9638.00300,00020
Oct 201839.0541.2833.60410,00023
Sep 201842.0046.8341.32207,50017
Aug 201846.9950.3646.41192,00018
Jul 201848.1648.1639.00367,00021
Jun 201841.7645.2038.40179,50017
May 201844.7548.6442.47100,50020
Apr 201848.2151.2648.21697,50021
Mar 201849.1351.8248.241,211,50021
Feb 201848.0556.9847.61800,00018
Jan 201858.5061.4349.951,632,50023
Dec 201749.9550.9145.41210,30019
Nov 201750.2055.3150.03218,90022
Oct 201755.4681.2155.46377,00021
Sep 201782.9391.4582.93145,70017
Aug 201791.20105.0088.66133,90021
Jul 2017103.00105.4897.4894,20020
Jun 2017104.32113.50101.63159,80018
May 2017113.85114.00108.96427,90022
Apr 2017110.00124.00110.001,185,70020
Mar 2017124.99128.50119.041,451,80020
Feb 2017124.92136.19115.591,503,50020
Jan 2017115.66122.01115.442,594,00022
Dec 2016119.11122.51115.102,611,30021
Nov 2016114.16121.04114.16975,20022
Oct 2016109.84120.56108.60710,70019
Sep 2016123.67123.67116.62839,70012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202692.61-0.53%44,308
12 Nov 202693.10-1.60%65,078
11 Nov 202694.61-1.51%78,172
10 Nov 202696.06+4.89%379,806
6 Nov 202691.58-2.34%59,295
5 Nov 202693.77+0.42%225,257
4 Nov 202693.38+1.35%127,232
3 Nov 202692.14+2.87%212,468
2 Nov 202689.57+6.81%152,230
30 Oct 202683.86+0.41%21,413
29 Oct 202683.52-0.50%19,830
28 Oct 202683.94+0.36%35,235
27 Oct 202683.64-1.89%49,901
26 Oct 202685.25-1.84%36,038
23 Oct 202686.85-1.34%80,349
22 Oct 202688.03-2.19%23,115
21 Oct 202690.00-0.12%11,284
20 Oct 202690.11-0.56%12,916
19 Oct 202690.62-1.35%21,834
16 Oct 202691.86-0.55%38,704
15 Oct 202692.37-3.60%80,596
14 Oct 202695.82+1.67%106,034
13 Oct 202694.25+1.45%45,784
12 Oct 202692.90-0.46%23,209
9 Oct 202693.33+0.56%13,879
8 Oct 202692.81+0.65%25,479
7 Oct 202692.21+0.11%16,805
6 Oct 202692.11+1.82%26,452
5 Oct 202690.46-1.99%33,005
2 Oct 202692.30-0.70%39,621
1 Oct 202692.95-1.70%81,999
30 Sep 202694.56+0.13%45,710
29 Sep 202694.44+0.34%24,857
28 Sep 202694.12-0.40%25,445
25 Sep 202694.50+0.03%53,461
24 Sep 202694.47-2.42%89,403
23 Sep 202696.81+0.76%127,815
22 Sep 202696.08+0.49%188,289
21 Sep 202695.61+0.34%170,234
18 Sep 202695.29+1.58%104,742
17 Sep 202693.81+0.71%96,785
16 Sep 202693.15-0.58%50,666
15 Sep 202693.69-0.01%88,294
14 Sep 202693.70-4.16%75,558
11 Sep 202697.77+0.63%175,939
10 Sep 202697.16-5.42%228,210
9 Sep 2026102.73-0.53%51,000
8 Sep 2026103.28-1.21%109,159
7 Sep 2026104.55+0.71%217,071
4 Sep 2026103.81+0.45%65,178
3 Sep 2026103.34-0.59%78,692
2 Sep 2026103.95-2.03%62,048
1 Sep 2026106.10-0.42%54,521
31 Aug 2026106.55-0.34%67,083
28 Aug 2026106.91-1.31%63,551
27 Aug 2026108.33+0.10%118,329
25 Aug 2026108.22+0.45%53,175
24 Aug 2026107.73+0.34%158,644
21 Aug 2026107.36+0.62%71,812
20 Aug 2026106.70-1.13%104,190

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FECTC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,308 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on FECTC

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .