Fatima Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 35.020 | 35.670 | 34.050 | 34.560 | 21.467 | 33,500 |
| 2021-12-15 | 35.000 | 35.980 | 35.000 | 35.380 | 21.976 | 8,784,500 |
| 2021-12-14 | 35.400 | 35.500 | 35.000 | 35.450 | 22.019 | 108,000 |
| 2021-12-13 | 35.140 | 35.900 | 34.150 | 34.760 | 21.591 | 7,002,000 |
| 2021-12-10 | 35.530 | 35.530 | 34.520 | 35.000 | 21.740 | 22,500 |
| 2021-12-09 | 34.950 | 36.000 | 34.500 | 35.530 | 22.069 | 42,500 |
| 2021-12-08 | 33.610 | 34.990 | 33.500 | 34.720 | 21.566 | 21,500 |
| 2021-12-07 | 33.100 | 35.470 | 33.000 | 34.500 | 21.429 | 59,000 |
| 2021-12-06 | 34.080 | 34.500 | 34.050 | 34.060 | 21.156 | 15,000 |
| 2021-12-03 | 33.000 | 36.150 | 33.000 | 35.410 | 21.995 | 71,000 |
| 2021-12-02 | 35.000 | 35.990 | 32.650 | 33.640 | 20.895 | 84,500 |
| 2021-12-01 | 35.980 | 35.990 | 35.000 | 35.290 | 21.920 | 118,500 |
| 2021-11-30 | 34.150 | 36.050 | 34.000 | 35.990 | 22.355 | 1,265,000 |
| 2021-11-29 | 33.850 | 34.600 | 33.800 | 34.150 | 21.212 | 195,500 |
| 2021-11-26 | 33.450 | 34.240 | 33.330 | 34.020 | 21.131 | 320,000 |
| 2021-11-25 | 34.100 | 34.100 | 33.000 | 33.330 | 20.703 | 55,500 |
| 2021-11-24 | 33.400 | 34.950 | 33.000 | 34.290 | 21.299 | 606,500 |
| 2021-11-23 | 33.000 | 33.400 | 32.510 | 33.350 | 20.715 | 942,500 |
| 2021-11-22 | 33.350 | 34.250 | 33.350 | 33.450 | 20.777 | 172,000 |
| 2021-11-19 | 31.750 | 33.350 | 31.500 | 33.350 | 20.715 | 1,617,500 |
| 2021-11-18 | 30.040 | 31.250 | 30.000 | 31.030 | 19.274 | 8,025,500 |
| 2021-11-17 | 30.300 | 31.000 | 30.280 | 30.990 | 19.249 | 1,070,500 |
| 2021-11-16 | 30.000 | 30.500 | 30.000 | 30.340 | 18.845 | 582,500 |
| 2021-11-15 | 29.600 | 29.950 | 29.500 | 29.950 | 18.603 | 70,500 |
| 2021-11-12 | 29.000 | 30.300 | 29.000 | 29.940 | 18.597 | 10,500 |
| 2021-11-11 | 30.000 | 30.000 | 28.520 | 28.950 | 17.982 | 93,500 |
| 2021-11-10 | 29.950 | 30.250 | 29.400 | 29.990 | 18.628 | 13,000 |
| 2021-11-09 | 30.020 | 30.020 | 29.250 | 29.780 | 18.498 | 206,500 |
| 2021-11-08 | 31.000 | 31.000 | 30.500 | 30.500 | 18.945 | 422,500 |
| 2021-11-05 | 30.900 | 32.400 | 30.500 | 30.800 | 19.131 | 629,500 |
| 2021-11-04 | 30.240 | 31.000 | 30.240 | 30.550 | 18.976 | 757,000 |
| 2021-11-03 | 30.010 | 30.400 | 30.010 | 30.250 | 18.790 | 3,865,000 |
| 2021-11-02 | 29.710 | 30.500 | 29.700 | 29.920 | 18.585 | 18,500 |
| 2021-11-01 | 30.300 | 30.700 | 30.000 | 30.030 | 18.653 | 1,134,500 |
| 2021-10-29 | 30.500 | 30.500 | 29.000 | 30.250 | 18.790 | 6,500 |
| 2021-10-28 | 29.700 | 30.000 | 29.600 | 29.970 | 18.616 | 5,000 |
| 2021-10-27 | 29.700 | 29.700 | 29.700 | 29.700 | 18.448 | 4,000 |
| 2021-10-26 | 29.300 | 29.750 | 29.300 | 29.700 | 18.448 | 6,500 |
| 2021-10-25 | 30.000 | 30.000 | 29.250 | 29.250 | 18.168 | 2,500 |
| 2021-10-22 | 30.100 | 30.100 | 29.800 | 30.010 | 18.640 | 36,500 |
| 2021-10-21 | 29.350 | 30.490 | 29.350 | 30.100 | 18.696 | 515,000 |
| 2021-10-20 | 28.900 | 29.250 | 28.710 | 29.250 | 18.168 | 11,500 |
| 2021-10-18 | 28.600 | 28.990 | 28.600 | 28.990 | 18.007 | 18,500 |
| 2021-10-15 | 29.200 | 29.600 | 29.200 | 29.570 | 18.367 | 6,000 |
| 2021-10-14 | 28.850 | 29.090 | 28.750 | 29.080 | 18.063 | 15,500 |
← NewerPage 21 of 21 · 1,245 trading days
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.