Fatima Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	50.550	50.550	49.500	49.940	43.031	161,559
2024-05-17	49.010	50.800	49.000	50.590	43.591	939,460
2024-05-16	49.110	49.900	48.910	49.030	42.247	114,983
2024-05-15	49.880	50.140	48.800	49.750	42.867	304,498
2024-05-14	49.990	50.990	48.800	49.180	42.376	371,254
2024-05-13	49.150	51.150	48.000	50.100	43.169	314,114
2024-05-10	48.480	50.000	48.020	49.270	42.453	992,830
2024-05-09	50.320	50.320	47.750	48.740	41.997	731,218
2024-05-08	51.520	51.520	47.670	50.310	43.350	142,680
2024-05-07	52.000	52.250	51.000	51.520	44.392	294,826
2024-05-06	52.150	52.200	49.060	51.600	44.461	224,792
2024-05-03	52.020	52.750	51.500	52.220	44.995	1,643,648
2024-05-02	52.880	52.880	50.300	52.050	44.849	970,536
2024-04-30	52.900	53.800	52.260	52.880	45.564	1,751,818
2024-04-29	52.500	55.600	51.750	52.230	45.004	1,994,707
2024-04-26	48.500	52.740	48.130	52.360	45.116	3,078,813
2024-04-25	49.750	49.940	48.100	49.060	42.273	842,205
2024-04-24	46.660	50.100	46.660	49.710	42.833	2,362,097
2024-04-23	47.500	48.050	45.000	46.600	40.153	1,699,169
2024-04-22	44.750	48.000	44.520	47.770	41.161	1,223,900
2024-04-19	44.000	46.250	43.510	45.300	39.033	1,318,158
2024-04-18	44.250	47.250	44.000	47.020	38.145	2,337,347
2024-04-17	44.950	45.350	44.000	44.240	35.890	565,430
2024-04-16	43.190	45.600	43.000	44.950	36.466	1,704,762
2024-04-15	40.560	43.210	40.560	42.980	34.868	1,428,162
2024-04-09	40.900	41.450	40.400	40.980	33.245	1,326,752
2024-04-08	39.900	40.950	39.900	40.860	33.148	210,630
2024-04-04	40.140	40.600	39.940	40.220	32.629	837,989
2024-04-03	40.010	40.800	40.000	40.140	32.564	427,247
2024-04-02	40.000	40.450	40.000	40.320	32.710	202,066
2024-04-01	39.900	40.250	39.750	40.000	32.450	385,954
2024-03-29	40.100	40.100	39.630	39.680	32.191	640,868
2024-03-28	38.950	40.500	38.950	39.900	32.369	4,921,295
2024-03-27	38.650	39.100	38.650	38.880	31.542	1,296,628
2024-03-26	38.000	38.600	37.900	38.530	31.258	592,070
2024-03-25	37.800	37.990	37.630	37.890	30.738	89,352
2024-03-22	38.140	38.300	37.800	37.950	30.787	189,668
2024-03-21	37.990	38.330	37.850	38.140	30.941	164,300
2024-03-20	37.970	38.000	37.720	37.960	30.795	34,053
2024-03-19	37.500	38.000	37.100	37.820	30.682	53,660
2024-03-18	37.300	37.510	37.010	37.490	30.414	13,706
2024-03-15	37.500	37.590	37.000	37.070	30.073	15,865
2024-03-14	36.500	37.500	36.300	37.460	30.390	16,136
2024-03-13	37.110	37.800	36.500	36.870	29.911	19,386
2024-03-12	37.990	38.000	36.400	37.230	30.203	40,615
2024-03-11	37.900	38.000	37.500	37.820	30.682	86,969
2024-03-08	37.400	38.000	37.400	37.590	30.495	18,682
2024-03-07	37.500	37.540	37.250	37.490	30.414	40,815
2024-03-06	37.600	38.000	37.500	37.520	30.438	31,414
2024-03-05	38.000	38.000	37.500	37.770	30.641	54,000
2024-03-04	37.500	38.060	37.030	38.050	30.868	1,404,367
2024-03-01	37.200	37.300	36.300	37.010	30.025	69,147
2024-02-29	36.500	37.000	36.500	36.960	29.984	1,925,977
2024-02-28	35.900	36.550	35.900	36.500	29.611	161,006
2024-02-27	36.400	36.400	35.650	36.000	29.205	112,169
2024-02-26	35.260	36.500	35.210	36.030	29.230	182,249
2024-02-23	35.240	35.500	35.050	35.210	28.564	39,724
2024-02-22	35.560	35.840	35.300	35.400	28.718	323,664
2024-02-21	35.460	35.750	35.400	35.480	28.783	41,946
2024-02-20	35.740	35.940	35.390	35.400	28.718	515,571

← NewerPage 11 of 21 · 1,244 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.