Fatima Fertilizer Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	51.050	51.800	50.860	51.500	44.375	131,499
2024-08-19	51.500	51.970	51.200	51.230	44.142	176,023
2024-08-16	51.980	52.500	51.000	51.130	44.056	628,155
2024-08-15	51.020	52.300	51.000	51.960	44.771	1,110,921
2024-08-13	51.510	52.000	50.790	51.020	43.961	513,812
2024-08-12	51.310	52.000	51.000	51.080	44.013	315,856
2024-08-09	51.800	52.490	51.410	51.800	44.633	696,171
2024-08-08	51.990	53.000	51.520	51.630	44.487	4,784,905
2024-08-07	52.510	52.770	51.020	52.220	44.995	1,067,935
2024-08-06	52.240	53.150	51.550	52.430	45.176	3,259,961
2024-08-05	53.000	53.440	51.950	52.240	45.013	2,894,163
2024-08-02	53.240	53.500	51.850	53.000	45.667	3,577,420
2024-08-01	53.500	55.000	52.500	52.910	45.590	6,077,099
2024-07-31	52.380	54.500	52.200	53.990	46.520	1,132,161
2024-07-30	52.500	52.510	51.500	52.020	44.823	402,128
2024-07-29	52.490	52.900	52.100	52.500	45.237	417,071
2024-07-26	52.310	52.740	51.000	52.010	44.814	19,671
2024-07-25	52.950	53.100	52.000	52.310	45.073	423,111
2024-07-24	53.000	53.400	52.500	52.940	45.616	1,243,380
2024-07-23	52.000	53.240	51.940	52.960	45.633	307,575
2024-07-22	53.000	53.290	50.600	51.340	44.237	286,202
2024-07-19	54.480	54.500	52.960	53.080	45.736	2,445,718
2024-07-18	52.700	54.300	51.690	53.970	46.503	4,485,598
2024-07-15	52.780	53.700	52.110	52.660	45.374	601,451
2024-07-12	51.190	53.200	50.000	52.770	45.469	276,110
2024-07-11	50.200	51.260	49.850	51.030	43.970	1,683,434
2024-07-10	51.980	52.490	50.480	50.540	43.548	234,766
2024-07-09	52.500	53.000	51.800	51.980	44.789	182,954
2024-07-08	53.400	53.400	51.010	52.290	45.056	81,466
2024-07-05	53.310	53.750	49.000	53.470	46.072	504,825
2024-07-04	53.490	53.850	52.950	53.310	45.935	503,516
2024-07-03	54.050	54.350	52.800	53.110	45.762	529,291
2024-07-02	51.100	54.500	51.010	54.160	46.667	1,277,908
2024-07-01	51.940	52.490	51.150	51.690	44.539	290,691
2024-06-28	51.750	51.890	51.000	51.620	44.478	152,678
2024-06-27	52.240	52.240	51.250	51.750	44.590	259,357
2024-06-26	52.110	53.000	51.260	51.970	44.780	965,172
2024-06-25	48.810	53.000	48.810	52.110	44.901	2,738,334
2024-06-24	49.810	50.770	49.500	49.630	42.764	799,943
2024-06-21	49.450	50.490	49.450	49.810	42.919	247,350
2024-06-20	49.000	51.000	48.400	50.020	43.100	785,519
2024-06-14	49.740	49.740	48.510	48.770	42.023	144,179
2024-06-13	47.650	49.850	47.650	49.440	42.600	317,861
2024-06-12	47.580	48.050	47.500	47.670	41.075	34,034
2024-06-11	48.020	48.400	47.000	47.580	40.997	232,580
2024-06-10	48.010	48.100	47.900	48.010	41.368	77,097
2024-06-07	48.000	48.990	47.450	48.010	41.368	144,728
2024-06-06	47.440	48.890	47.440	48.340	41.652	97,033
2024-06-05	48.000	48.000	47.300	47.420	40.859	38,369
2024-06-04	49.440	49.700	47.000	47.200	40.670	196,352
2024-06-03	48.500	49.480	48.160	49.050	42.264	128,962
2024-05-31	48.710	49.290	47.800	48.990	42.212	150,050
2024-05-30	49.520	49.600	48.400	48.710	41.971	213,804
2024-05-29	50.050	52.000	49.500	49.520	42.669	991,246
2024-05-27	50.200	50.200	49.400	49.500	42.652	61,367
2024-05-24	49.900	50.500	49.000	50.150	43.212	776,878
2024-05-23	49.900	49.900	49.700	49.760	42.876	157,351
2024-05-22	50.490	50.490	49.100	49.870	42.970	247,719
2024-05-21	49.990	50.540	49.900	50.250	43.298	259,401
2024-05-20	50.550	50.550	49.500	49.940	43.031	161,559

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	2.5000 PKR
2025-09-05	3.5000 PKR
2025-04-10	4.2500 PKR
2024-09-04	2.7500 PKR
2024-04-19	2.7500 PKR
2023-09-06	1.7500 PKR
2023-04-18	3.5000 PKR
2022-04-21	3.5000 PKR
2021-04-16	2.5000 PKR
2020-06-19	2.0000 PKR
2019-04-22	1.7500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.