Fatima Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	36.000	36.000	35.820	35.830	24.269	3,286
2022-12-02	36.100	36.100	35.780	35.820	24.263	3,038
2022-12-01	36.300	36.530	35.110	35.920	24.330	24,507
2022-11-30	36.350	38.000	36.010	36.520	24.737	1,133,198
2022-11-29	36.000	36.900	36.000	36.420	24.669	993,502
2022-11-28	36.350	36.390	35.500	35.990	24.378	12,344
2022-11-25	36.850	37.000	36.000	36.200	24.520	29,689
2022-11-24	36.800	37.030	36.730	37.000	25.062	3,513
2022-11-23	37.250	37.550	36.500	36.870	24.974	7,601
2022-11-22	37.260	37.800	36.910	37.450	25.367	16,258
2022-11-21	37.450	37.830	36.960	37.300	25.265	14,727
2022-11-18	37.260	37.900	36.000	37.830	25.624	112,238
2022-11-17	37.650	37.650	37.030	37.430	25.353	6,481
2022-11-16	37.100	37.550	37.100	37.440	25.360	5,117
2022-11-15	37.000	37.150	36.900	37.000	25.062	8,460
2022-11-14	37.260	37.260	36.800	36.900	24.994	8,526
2022-11-11	37.000	37.400	36.770	37.360	25.306	3,175
2022-11-10	37.650	37.750	36.920	36.980	25.048	19,527
2022-11-08	36.930	37.800	36.900	37.660	25.509	22,786
2022-11-07	37.000	37.990	36.500	36.930	25.014	20,880
2022-11-04	35.310	37.990	35.300	37.080	25.116	31,202
2022-11-03	35.200	36.000	33.350	35.540	24.073	13,972
2022-11-02	36.000	36.200	35.900	36.030	24.405	14,504
2022-11-01	35.450	36.090	35.450	36.000	24.384	17,664
2022-10-31	35.200	35.480	35.200	35.450	24.012	30,029
2022-10-28	35.800	36.000	35.020	35.180	23.829	39,927
2022-10-27	36.350	36.790	35.250	35.500	24.046	1,024,517
2022-10-26	37.760	37.870	36.700	36.790	24.920	4,546
2022-10-25	37.210	38.250	36.950	38.000	25.739	54,545
2022-10-24	37.040	37.500	37.040	37.420	25.346	1,214
2022-10-21	37.760	37.760	36.950	37.040	25.089	302,611
2022-10-20	37.060	38.500	36.950	38.030	25.759	54,072
2022-10-19	37.470	37.500	37.100	37.350	25.299	1,968
2022-10-18	37.640	37.950	37.160	37.470	25.380	12,571
2022-10-17	38.190	38.500	37.010	37.600	25.468	16,606
2022-10-14	37.760	38.500	37.000	38.190	25.868	37,904
2022-10-13	36.650	38.500	36.650	38.010	25.746	25,950
2022-10-12	36.700	37.000	36.500	36.700	24.859	15,464
2022-10-11	37.110	37.150	36.750	36.800	24.926	2,785
2022-10-10	37.110	37.240	37.050	37.200	25.197	978
2022-10-07	37.020	37.500	36.820	36.980	25.048	14,828
2022-10-06	37.440	37.440	37.000	37.070	25.109	34,949
2022-10-05	36.110	37.490	36.110	37.260	25.238	10,724
2022-10-04	37.500	37.500	37.030	37.330	25.285	15,256
2022-10-03	38.000	38.500	37.010	37.070	25.109	50,801
2022-09-30	37.990	38.440	37.500	38.330	25.963	106,368
2022-09-29	38.010	38.200	38.000	38.040	25.766	16,662
2022-09-28	37.000	38.400	37.000	38.160	25.848	587,158
2022-09-27	37.740	38.400	37.740	38.250	25.908	136,639
2022-09-26	37.090	37.750	37.000	37.510	25.407	381,809
2022-09-23	37.500	37.510	37.000	37.510	25.407	52,943
2022-09-22	37.770	37.780	37.200	37.530	25.421	152,419
2022-09-21	36.310	38.900	36.310	37.970	25.719	2,387,192
2022-09-20	38.410	38.410	37.000	37.310	25.272	80,139
2022-09-19	38.090	38.500	37.200	38.410	26.017	75,711
2022-09-16	38.000	38.740	37.020	38.090	25.800	1,322,813
2022-09-15	38.940	39.000	37.700	38.010	25.746	11,644
2022-09-14	37.330	39.000	37.330	38.870	26.328	27,394
2022-09-13	37.190	38.500	37.000	38.090	25.800	55,894
2022-09-12	37.200	39.490	37.120	37.160	25.170	57,413

← NewerPage 17 of 21 · 1,242 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.