Fatima Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	155.49	156.94	149.50	150.87	150.87	1,543,022
2026-07-22	155.00	157.00	153.95	155.49	155.49	538,047
2026-07-21	156.51	159.95	154.50	156.18	156.18	1,358,608
2026-07-20	156.00	157.99	154.00	156.39	156.39	909,533
2026-07-17	162.00	162.10	156.73	157.68	157.68	1,270,298
2026-07-16	154.00	165.00	154.00	162.64	162.64	2,944,419
2026-07-15	152.00	157.49	152.00	154.07	154.07	649,965
2026-07-14	155.01	155.85	150.17	152.02	152.02	1,473,665
2026-07-13	160.01	160.80	157.25	158.01	158.01	1,389,608
2026-07-10	163.00	165.50	162.00	162.88	162.88	829,192
2026-07-09	154.12	164.00	154.12	163.22	163.22	1,828,937
2026-07-08	163.01	163.98	152.70	158.56	158.56	1,770,654
2026-07-07	166.01	166.94	163.80	164.66	164.66	582,998
2026-07-06	164.00	166.50	163.80	165.92	165.92	886,590
2026-07-03	163.00	164.39	161.50	163.76	163.76	1,475,017
2026-07-02	163.00	165.20	162.02	164.38	164.38	1,582,313
2026-07-01	165.30	167.89	160.00	161.12	161.12	3,152,778
2026-06-30	163.05	166.50	161.50	165.30	165.30	1,270,504
2026-06-29	161.40	164.00	160.77	163.05	163.05	1,016,989
2026-06-24	161.00	163.50	160.22	163.11	163.11	718,348
2026-06-23	162.01	163.74	160.50	161.01	161.01	1,816,081
2026-06-22	162.52	164.80	160.77	162.26	162.26	787,725
2026-06-19	167.50	168.00	158.00	161.88	161.88	2,927,042
2026-06-18	165.45	169.50	159.16	167.47	167.47	5,569,652
2026-06-17	148.00	162.80	147.00	162.47	162.47	6,148,664
2026-06-16	144.80	149.01	143.50	148.00	148.00	1,331,348
2026-06-15	145.00	145.19	142.00	144.79	144.79	968,159
2026-06-12	141.00	143.00	140.00	141.76	141.76	529,886
2026-06-11	140.49	141.99	138.41	139.00	139.00	704,500
2026-06-10	140.00	142.00	139.99	140.69	140.69	255,837
2026-06-09	142.00	144.00	140.99	141.20	141.20	470,434
2026-06-08	140.01	141.25	138.60	141.04	141.04	453,233
2026-06-05	141.95	142.95	141.16	141.61	141.61	212,632
2026-06-04	141.34	143.00	140.15	141.85	141.85	679,331
2026-06-03	140.00	142.90	139.07	141.34	141.34	865,955
2026-06-02	140.25	142.95	139.03	141.23	141.23	559,805
2026-06-01	142.00	146.00	138.50	139.66	139.66	2,260,736
2026-05-29	139.50	142.10	139.11	141.05	141.05	1,227,196
2026-05-25	141.00	141.00	139.01	139.85	139.85	869,920
2026-05-22	138.00	138.00	135.12	136.39	136.39	304,252
2026-05-21	132.00	137.00	132.00	136.77	136.77	520,062
2026-05-20	130.00	131.85	129.50	131.03	131.03	290,289
2026-05-19	132.00	134.00	127.51	129.20	129.20	490,617
2026-05-18	134.00	134.50	129.10	130.81	130.81	400,598
2026-05-15	135.99	136.99	133.70	134.59	134.59	339,951
2026-05-14	136.64	136.65	134.00	136.13	136.13	397,087
2026-05-13	137.13	138.00	134.90	135.62	135.62	291,367
2026-05-12	138.00	138.44	136.90	137.13	137.13	220,422
2026-05-11	136.80	139.00	136.25	137.48	137.48	327,169
2026-05-08	138.90	139.39	136.95	137.43	137.43	391,282
2026-05-07	141.99	142.50	139.99	140.81	140.81	750,600
2026-05-06	134.00	141.02	134.00	140.41	140.41	1,310,911
2026-05-05	130.10	134.00	130.10	132.74	132.74	284,296
2026-05-04	131.01	136.00	130.01	132.69	132.69	714,614
2026-04-30	134.30	134.30	124.10	130.29	130.29	1,628,415
2026-04-29	136.23	137.90	134.00	134.59	134.59	261,943
2026-04-28	135.19	136.99	134.51	136.23	136.23	885,046
2026-04-27	138.00	139.98	135.00	135.98	135.98	1,544,088
2026-04-24	138.00	143.25	130.10	140.21	140.21	1,815,003
2026-04-23	140.25	141.48	138.60	138.98	138.98	586,210

← NewerPage 2 of 5 · 249 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.