Fatima Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	39.000	39.100	38.000	38.410	23.858	256,000
2022-03-09	38.310	38.350	38.000	38.000	23.603	12,500
2022-03-08	38.300	38.950	38.250	38.280	23.777	34,500
2022-03-07	38.540	38.990	37.050	38.320	23.802	224,500
2022-03-04	38.000	40.610	38.000	39.860	24.759	229,500
2022-03-03	38.700	38.700	37.500	37.780	23.467	2,184,500
2022-03-02	36.800	38.500	36.800	37.760	23.454	7,472,500
2022-03-01	37.000	37.400	36.500	37.000	22.982	10,166,000
2022-02-28	34.510	36.500	34.500	36.500	22.672	35,000
2022-02-25	35.520	35.690	35.500	35.500	22.051	19,500
2022-02-24	36.400	36.800	35.160	35.950	22.330	20,500
2022-02-23	36.380	37.890	36.000	37.100	23.044	3,066,500
2022-02-22	35.480	35.900	35.000	35.550	22.082	165,000
2022-02-21	35.500	36.000	35.500	36.000	22.361	46,000
2022-02-18	35.310	35.650	35.250	35.520	22.063	12,000
2022-02-17	36.000	36.240	36.000	36.240	22.510	12,000
2022-02-16	35.760	37.000	34.830	35.850	22.268	21,000
2022-02-15	35.210	35.780	35.210	35.780	22.224	1,000
2022-02-14	35.840	35.840	35.040	35.830	22.255	6,500
2022-02-11	35.970	35.970	35.250	35.840	22.262	156,000
2022-02-10	35.750	36.500	35.490	35.530	22.069	504,000
2022-02-09	37.100	37.500	36.800	37.350	23.200	29,500
2022-02-08	36.740	37.440	36.650	36.970	22.964	764,500
2022-02-07	35.700	36.500	35.700	36.470	22.653	93,000
2022-02-04	36.450	36.450	35.620	35.720	22.187	13,500
2022-02-03	36.250	36.250	35.580	35.950	22.330	34,500
2022-02-02	36.180	36.180	35.550	35.840	22.262	20,500
2022-02-01	35.820	35.900	35.110	35.900	22.299	22,000
2022-01-31	35.600	35.940	35.500	35.830	22.255	22,500
2022-01-28	35.600	36.480	35.000	35.600	22.113	19,500
2022-01-27	34.310	35.940	34.300	35.120	21.814	26,000
2022-01-26	34.540	34.560	34.200	34.560	21.467	26,500
2022-01-25	35.060	35.470	35.060	35.200	21.864	8,500
2022-01-24	34.870	35.190	34.870	34.980	21.728	2,500
2022-01-21	35.500	35.500	35.150	35.180	21.852	18,500
2022-01-20	35.310	35.400	35.000	35.000	21.740	12,500
2022-01-19	36.000	36.000	35.250	35.310	21.932	6,500
2022-01-18	35.070	36.750	34.990	36.010	22.367	20,500
2022-01-17	34.600	36.000	34.600	35.350	21.957	341,500
2022-01-14	35.100	35.100	35.000	35.060	21.777	10,000
2022-01-13	35.010	35.100	34.750	35.100	21.802	8,000
2022-01-12	35.700	35.970	35.050	35.170	21.846	17,500
2022-01-11	35.600	35.990	35.270	35.450	22.019	12,500
2022-01-10	35.400	35.850	35.400	35.680	22.162	14,500
2022-01-07	35.580	35.980	35.300	35.650	22.144	9,000
2022-01-06	35.900	35.900	35.060	35.180	21.852	13,500
2022-01-05	35.500	35.500	35.250	35.500	22.051	15,000
2022-01-04	35.250	35.800	35.200	35.700	22.175	14,000
2022-01-03	35.800	36.000	35.400	35.990	22.355	15,000
2021-12-31	36.250	36.250	35.350	35.990	22.355	2,500
2021-12-30	35.200	35.510	35.200	35.280	21.914	3,917,000
2021-12-29	36.000	36.000	35.990	36.000	22.361	10,000
2021-12-28	36.050	36.490	35.520	36.000	22.361	16,000
2021-12-27	36.300	36.950	36.000	36.560	22.709	18,500
2021-12-24	35.750	37.000	35.490	36.510	22.678	2,906,000
2021-12-23	35.000	35.500	34.990	35.110	21.808	3,165,500
2021-12-22	36.240	36.450	34.650	34.730	21.572	60,000
2021-12-21	36.500	36.560	35.500	35.540	22.075	4,901,000
2021-12-20	35.440	36.000	35.440	35.870	22.280	6,126,500
2021-12-17	34.100	35.950	34.100	35.440	22.013	561,000

← NewerPage 20 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.