Fatima Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	34.900	35.500	34.260	34.400	27.907	1,723,675
2023-11-21	34.260	35.000	33.800	34.600	28.069	985,206
2023-11-20	32.610	34.950	32.610	34.350	27.867	4,425,535
2023-11-17	33.020	33.500	32.900	33.030	26.796	381,446
2023-11-16	32.810	33.500	32.810	33.030	26.796	892,284
2023-11-15	32.450	33.010	31.910	32.700	26.528	9,554,245
2023-11-14	32.850	32.850	32.010	32.290	26.195	44,461
2023-11-13	32.000	33.250	31.900	32.470	26.341	8,020,528
2023-11-10	31.860	32.300	31.700	32.010	25.968	2,251,106
2023-11-08	31.760	32.000	31.760	31.830	25.822	8,996
2023-11-07	32.450	32.450	31.870	31.950	25.920	39,883
2023-11-06	32.000	32.100	31.850	32.010	25.968	31,831
2023-11-03	32.440	32.980	31.500	32.000	25.960	42,698
2023-11-02	31.350	32.800	31.350	32.470	26.341	193,182
2023-11-01	31.800	32.000	30.700	30.930	25.092	82,019
2023-10-31	31.550	31.900	31.550	31.730	25.741	8,985
2023-10-30	32.500	32.500	31.600	32.150	26.082	225,371
2023-10-27	31.660	32.500	31.150	32.450	26.325	209,518
2023-10-26	31.790	31.980	30.760	31.750	25.757	182,535
2023-10-25	31.050	32.500	31.050	31.790	25.790	62,527
2023-10-24	31.260	33.770	29.850	32.610	26.455	83,283
2023-10-23	31.930	32.140	30.900	31.410	25.482	58,318
2023-10-20	30.000	32.150	29.980	31.710	25.725	177,366
2023-10-19	29.010	30.080	28.710	29.950	24.297	344,237
2023-10-18	29.290	29.290	28.510	28.980	23.510	73,584
2023-10-17	28.960	29.230	28.110	28.980	23.510	6,242
2023-10-16	29.700	29.700	29.010	29.020	23.543	32,654
2023-10-13	29.500	30.150	29.500	29.760	24.143	100,952
2023-10-12	28.890	29.250	28.540	29.030	23.551	38,690
2023-10-11	29.000	29.000	26.860	29.000	23.526	54,707
2023-10-10	29.000	29.100	28.850	29.040	23.559	30,159
2023-10-09	29.190	29.200	28.820	28.950	23.486	115,456
2023-10-06	29.000	30.000	28.600	29.210	23.697	31,552
2023-10-05	29.440	29.440	28.800	29.200	23.689	8,805
2023-10-04	28.770	30.500	28.660	29.430	23.875	32,113
2023-10-03	28.790	29.000	28.500	29.000	23.526	38,464
2023-10-02	28.900	31.000	28.500	29.780	24.159	155,646
2023-09-28	29.500	29.500	28.620	28.900	23.445	21,628
2023-09-27	28.370	29.100	28.300	29.000	23.526	135,887
2023-09-26	27.980	28.280	27.950	28.250	22.918	86,828
2023-09-25	27.740	28.000	27.670	27.900	22.634	20,247
2023-09-22	27.700	28.000	27.250	27.750	22.512	54,113
2023-09-21	27.500	28.000	27.010	27.470	22.285	65,149
2023-09-20	27.490	27.840	27.000	27.120	22.001	62,959
2023-09-19	27.500	27.740	26.900	27.200	22.066	11,526
2023-09-18	27.350	28.000	27.000	27.200	22.066	22,251
2023-09-15	27.490	27.500	27.000	27.350	22.188	29,157
2023-09-14	26.950	27.100	26.800	27.100	21.985	22,547
2023-09-13	26.950	27.000	26.700	26.740	21.693	12,003
2023-09-12	27.150	27.150	26.550	26.710	21.669	17,689
2023-09-11	26.830	27.100	26.550	26.900	21.823	18,803
2023-09-08	26.740	27.250	26.100	26.950	21.863	88,374
2023-09-07	26.780	27.200	26.110	26.740	21.693	60,746
2023-09-06	26.340	27.240	26.340	26.800	21.742	43,405
2023-09-05	28.000	28.250	28.000	28.100	21.377	47,898
2023-09-04	27.740	28.400	27.740	28.220	21.468	150,352
2023-09-01	27.410	28.000	27.410	27.780	21.133	11,438
2023-08-31	27.900	28.000	27.060	27.740	21.103	15,404
2023-08-30	28.260	28.590	27.110	28.000	21.301	64,351
2023-08-29	28.200	28.690	28.130	28.240	21.483	53,604

← NewerPage 13 of 21 · 1,241 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.