Fatima Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	36.440	36.940	36.010	36.850	24.960	11,737
2022-06-09	36.650	36.710	36.000	36.010	24.391	3,462
2022-06-08	36.510	36.800	36.000	36.180	24.506	11,542
2022-06-07	36.650	36.900	36.250	36.420	24.669	4,428
2022-06-06	35.740	37.000	35.700	36.500	24.723	232,970
2022-06-03	36.300	36.300	35.110	35.760	24.222	10,521
2022-06-02	36.150	36.400	35.950	35.960	24.357	9,537
2022-06-01	36.440	36.750	36.000	36.650	24.825	119,192
2022-05-31	36.200	37.350	36.200	36.450	24.689	6,205
2022-05-30	36.890	36.890	36.230	36.690	24.852	17,309
2022-05-27	36.570	37.500	36.570	36.680	24.845	59,013
2022-05-26	36.490	36.890	36.490	36.520	24.737	14,143
2022-05-25	35.690	36.900	35.690	36.480	24.710	60,133
2022-05-24	36.970	36.970	36.160	36.250	24.554	6,003
2022-05-23	36.500	37.250	36.500	36.970	25.041	11,249
2022-05-20	37.250	37.740	37.250	37.350	25.299	15,281
2022-05-19	37.000	39.450	37.000	37.090	25.123	54,568
2022-05-18	36.990	39.560	35.500	37.570	25.448	41,736
2022-05-17	37.990	38.200	36.510	36.800	24.926	31,855
2022-05-16	38.000	38.390	37.020	37.640	25.495	38,961
2022-05-13	37.100	38.000	36.560	37.510	25.407	113,222
2022-05-12	36.800	37.230	36.250	36.560	24.764	69,954
2022-05-11	37.800	37.800	36.300	37.230	25.218	3,663,193
2022-05-10	37.000	37.840	36.010	37.300	25.265	93,083
2022-05-09	37.250	40.890	36.500	37.000	25.062	70,637
2022-05-06	38.000	39.990	38.000	38.870	26.328	11,808
2022-04-28	39.500	40.800	37.000	39.170	26.532	32,335
2022-04-27	41.100	41.100	40.000	40.000	27.094	23,215
2022-04-26	40.500	42.000	40.500	41.290	27.968	1,418,243
2022-04-25	39.480	40.550	39.200	40.500	27.432	186,811
2022-04-22	39.800	39.800	38.250	39.060	26.457	269,806
2022-04-21	38.500	39.990	37.500	39.000	26.416	468,301
2022-04-20	41.490	42.250	41.490	42.180	26.200	405,945
2022-04-19	40.760	41.750	40.750	41.490	25.771	1,783,914
2022-04-18	41.350	41.750	38.250	41.050	25.498	443,556
2022-04-15	41.020	41.740	41.020	41.340	25.678	54,579
2022-04-14	41.000	41.390	41.000	41.230	25.610	61,713
2022-04-13	42.000	42.000	41.020	41.430	25.734	72,776
2022-04-12	41.950	42.000	40.500	41.840	25.989	96,891
2022-04-11	42.000	42.500	41.850	41.960	26.063	507,616
2022-04-08	41.590	42.000	41.000	41.950	26.057	571,225
2022-04-07	42.000	42.750	41.200	41.690	25.895	261,823
2022-04-06	40.250	41.900	40.250	40.800	25.343	59,500
2022-04-05	41.990	41.990	39.610	39.970	24.827	246,000
2022-04-04	39.250	40.440	39.000	40.040	24.870	78,000
2022-04-01	42.450	44.500	41.600	41.690	25.895	192,500
2022-03-31	40.300	42.000	40.000	41.750	25.933	208,000
2022-03-30	40.210	40.990	40.210	40.520	25.169	15,000
2022-03-29	41.500	41.950	40.650	41.550	25.808	40,500
2022-03-28	39.160	42.000	39.110	41.780	25.951	107,000
2022-03-25	39.350	40.500	39.350	40.030	24.864	3,481,000
2022-03-24	38.990	39.010	38.600	38.930	24.181	77,000
2022-03-22	38.990	41.740	37.310	39.950	24.815	64,500
2022-03-21	36.160	39.000	36.160	38.830	24.119	8,500
2022-03-18	38.350	38.850	37.500	38.060	23.641	21,000
2022-03-17	38.600	39.000	38.300	38.920	24.175	63,500
2022-03-16	38.510	38.900	38.450	38.630	23.995	93,500
2022-03-15	38.500	38.760	38.500	38.720	24.051	1,037,500
2022-03-14	38.450	39.250	38.450	38.560	23.951	43,500
2022-03-11	38.500	38.500	38.400	38.450	23.883	6,500

← NewerPage 19 of 21 · 1,245 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.