Fatima Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	27.880	29.530	27.250	28.800	21.909	305,771
2023-08-25	27.300	28.380	27.200	27.470	20.897	6,543
2023-08-24	27.450	27.650	27.300	27.590	20.989	39,951
2023-08-23	27.690	27.690	27.000	27.280	20.753	27,465
2023-08-22	27.600	27.650	27.310	27.390	20.836	14,960
2023-08-21	27.350	27.700	27.100	27.250	20.730	281,052
2023-08-18	27.410	27.700	27.400	27.500	20.920	20,687
2023-08-17	27.610	28.100	27.150	27.510	20.928	48,450
2023-08-16	28.000	28.240	27.500	27.630	21.019	27,168
2023-08-15	27.990	28.240	27.510	27.940	21.255	48,656
2023-08-11	27.700	28.000	27.350	27.930	21.247	64,301
2023-08-10	27.790	27.900	27.500	27.630	21.019	30,950
2023-08-09	27.650	28.000	27.260	27.530	20.943	50,073
2023-08-08	27.510	27.700	27.330	27.380	20.829	61,957
2023-08-07	27.520	28.280	27.520	27.670	21.049	35,611
2023-08-04	27.890	28.000	27.700	27.720	21.088	25,337
2023-08-03	27.900	28.200	27.550	27.700	21.072	58,013
2023-08-02	28.050	28.310	27.810	27.920	21.240	55,435
2023-08-01	28.130	28.130	27.710	27.770	21.126	28,231
2023-07-31	27.750	28.090	27.500	27.990	21.293	67,136
2023-07-27	28.250	28.250	27.950	27.950	21.262	162,969
2023-07-26	28.390	28.390	27.850	28.020	21.316	58,929
2023-07-25	27.990	28.150	27.800	27.950	21.262	35,834
2023-07-24	27.840	27.990	27.550	27.800	21.148	12,802
2023-07-21	27.800	27.800	27.520	27.770	21.126	37,822
2023-07-20	27.560	27.840	27.300	27.340	20.798	125,736
2023-07-19	28.200	28.250	27.000	27.130	20.639	265,905
2023-07-18	28.000	28.300	27.900	28.000	21.301	47,080
2023-07-17	27.850	28.300	27.810	27.960	21.270	49,535
2023-07-14	28.260	28.400	27.900	27.990	21.293	52,005
2023-07-13	28.890	28.890	28.290	28.320	21.544	154,495
2023-07-12	28.900	28.950	28.680	28.780	21.894	86,362
2023-07-11	28.990	29.000	28.670	28.770	21.886	124,702
2023-07-10	29.000	29.200	28.600	28.660	21.803	92,662
2023-07-07	28.760	30.000	28.760	28.870	21.962	22,019
2023-07-06	29.000	29.000	28.760	28.840	21.940	5,306
2023-07-05	29.690	29.690	28.200	28.920	22.000	21,066
2023-07-04	30.000	30.000	29.400	29.420	22.381	16,815
2023-07-03	30.200	31.500	28.550	29.850	22.708	83,819
2023-06-27	28.500	29.950	28.400	29.810	22.677	809,704
2023-06-26	28.740	28.900	28.000	28.640	21.787	33,695
2023-06-23	28.110	28.750	28.000	28.380	21.590	14,221
2023-06-22	28.450	28.530	28.100	28.210	21.460	20,429
2023-06-21	28.500	28.750	28.350	28.470	21.658	25,316
2023-06-20	28.400	28.750	28.300	28.680	21.818	27,240
2023-06-19	28.600	28.850	28.350	28.480	21.666	9,227
2023-06-16	28.500	30.000	28.390	28.500	21.681	43,949
2023-06-15	28.280	28.400	28.000	28.250	21.491	11,324
2023-06-14	28.740	28.740	28.280	28.550	21.719	11,646
2023-06-13	28.000	29.000	28.000	28.650	21.795	35,434
2023-06-12	27.550	28.790	27.550	28.700	21.833	34,916
2023-06-09	27.750	28.950	27.750	28.450	21.643	35,654
2023-06-08	27.700	28.000	27.100	27.700	21.072	285,384
2023-06-07	27.520	27.800	27.400	27.570	20.973	14,240
2023-06-06	27.500	27.780	27.490	27.520	20.935	9,783
2023-06-05	27.770	27.850	27.010	27.430	20.867	76,075
2023-06-02	27.700	27.990	27.600	27.910	21.232	12,937
2023-06-01	28.000	28.000	27.500	27.890	21.217	11,499
2023-05-31	27.750	27.930	27.750	27.890	21.217	7,336
2023-05-30	27.700	27.950	27.700	27.750	21.110	3,774

← NewerPage 14 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.