Fatima Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	27.760	27.760	27.000	27.600	20.996	10,923
2023-05-26	27.980	27.980	27.680	27.690	21.065	512,234
2023-05-25	27.850	28.000	27.800	27.990	21.293	18,472
2023-05-24	27.810	28.070	27.810	27.900	21.224	14,339
2023-05-23	28.030	28.270	27.950	27.990	21.293	12,387
2023-05-22	28.500	29.300	28.000	28.030	21.323	36,521
2023-05-19	28.350	29.700	28.350	28.490	21.673	14,732
2023-05-18	28.800	28.800	28.300	28.410	21.612	7,630
2023-05-17	28.400	28.900	28.300	28.620	21.772	26,343
2023-05-16	28.300	28.390	28.010	28.300	21.529	6,997
2023-05-15	28.290	28.400	28.290	28.310	21.536	3,810
2023-05-12	28.290	28.400	28.200	28.290	21.521	28,101
2023-05-11	28.100	28.300	28.050	28.140	21.407	4,407
2023-05-10	27.950	28.130	27.020	28.080	21.361	7,253
2023-05-09	28.150	28.360	28.010	28.130	21.399	27,576
2023-05-08	28.440	28.740	27.900	28.230	21.476	25,597
2023-05-05	28.950	29.000	28.500	28.550	21.719	39,515
2023-05-04	28.800	29.000	28.500	28.790	21.902	62,448
2023-05-03	29.100	29.100	28.600	28.800	21.909	21,216
2023-05-02	28.700	29.050	28.650	29.000	22.061	303,114
2023-04-28	28.790	28.810	28.400	28.500	21.681	1,018,325
2023-04-27	28.700	28.700	28.100	28.680	21.818	45,873
2023-04-26	28.590	28.900	28.000	28.610	21.765	41,539
2023-04-20	29.240	29.240	28.400	28.590	21.749	41,080
2023-04-19	29.310	29.420	28.850	28.960	22.031	21,261
2023-04-18	28.990	30.000	28.020	29.420	22.381	174,269
2023-04-17	31.850	32.200	31.790	31.930	21.628	306,948
2023-04-13	31.900	32.000	31.770	31.850	21.573	108,461
2023-04-12	31.600	31.980	31.500	31.760	21.513	75,043
2023-04-11	31.940	31.940	31.770	31.830	21.560	21,527
2023-04-10	32.000	32.050	31.800	31.820	21.553	33,689
2023-04-07	32.200	32.220	31.710	31.780	21.526	46,070
2023-04-06	32.200	32.420	31.760	31.920	21.621	140,570
2023-04-05	31.990	32.200	31.940	32.010	21.682	45,186
2023-04-04	31.960	32.600	31.600	31.820	21.553	309,349
2023-04-03	30.010	31.990	29.900	31.360	21.242	183,678
2023-03-31	29.990	30.740	29.850	30.000	20.320	51,188
2023-03-30	29.310	30.290	29.310	30.000	20.320	16,964
2023-03-29	30.010	30.400	29.750	30.280	20.510	23,229
2023-03-28	30.400	30.440	29.850	29.900	20.253	20,873
2023-03-27	29.350	30.200	29.180	30.020	20.334	24,282
2023-03-24	29.510	29.510	29.180	29.180	19.765	4,177
2023-03-22	29.610	29.890	29.500	29.530	20.002	3,579
2023-03-21	29.800	30.000	29.510	29.530	20.002	28,036
2023-03-20	30.000	30.000	29.500	29.800	20.185	4,013
2023-03-17	30.440	30.690	28.120	29.980	20.307	19,716
2023-03-16	30.300	30.740	29.510	30.400	20.591	16,672
2023-03-15	30.000	30.300	29.500	29.510	19.988	66,587
2023-03-14	29.800	30.300	29.800	30.050	20.354	12,648
2023-03-13	30.000	30.400	30.000	30.000	20.320	22,847
2023-03-10	29.520	30.000	29.520	30.000	20.320	50,159
2023-03-09	29.910	30.010	29.510	29.990	20.314	5,157
2023-03-08	29.880	30.240	29.500	29.510	19.988	72,608
2023-03-07	30.000	30.400	29.000	29.880	20.239	140,801
2023-03-06	29.900	30.440	29.500	29.940	20.280	12,145
2023-03-03	29.950	30.500	29.050	29.930	20.273	33,867
2023-03-02	29.500	30.500	29.050	29.860	20.226	40,075
2023-03-01	29.500	30.450	29.000	29.570	20.029	82,531
2023-02-28	29.910	30.480	28.000	29.680	20.104	153,512
2023-02-27	29.700	30.300	29.600	29.910	20.259	14,889

← NewerPage 15 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.