Fatima Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	140.99	142.50	136.12	141.55	141.55	1,130,691
2026-04-21	141.01	142.44	140.00	140.07	140.07	839,857
2026-04-20	142.00	143.20	138.09	140.09	140.09	2,164,312
2026-04-17	143.90	146.24	141.00	143.49	143.49	4,781,480
2026-04-16	142.69	144.73	140.06	142.47	142.47	2,481,302
2026-04-15	149.00	150.49	141.50	142.69	142.69	5,813,015
2026-04-14	140.00	145.00	140.00	144.34	144.34	906,480
2026-04-13	140.05	141.00	135.50	137.06	137.06	1,305,786
2026-04-10	146.00	152.00	144.51	145.16	145.16	2,309,545
2026-04-09	139.90	147.01	135.00	143.92	143.92	2,252,565
2026-04-08	138.85	138.85	132.65	138.85	138.85	4,856,281
2026-04-07	126.00	126.75	125.00	126.23	126.23	490,083
2026-04-06	123.40	129.10	120.16	126.98	126.98	963,358
2026-04-03	124.05	126.98	120.00	123.48	123.48	537,283
2026-04-02	125.00	129.50	123.61	127.56	127.56	1,051,792
2026-04-01	125.49	132.99	125.49	129.18	129.18	3,072,790
2026-03-31	127.00	130.00	120.55	123.60	123.60	928,999
2026-03-30	131.50	132.00	121.61	126.74	126.74	2,245,267
2026-03-27	131.66	135.90	130.12	134.02	131.52	787,080
2026-03-26	134.88	136.80	131.00	131.66	129.20	1,298,411
2026-03-25	132.00	137.60	130.90	135.13	132.61	1,459,939
2026-03-24	134.50	136.00	129.01	130.67	128.23	1,098,965
2026-03-19	129.00	134.75	125.00	131.37	128.92	1,286,380
2026-03-18	124.97	135.00	123.55	130.26	127.83	931,044
2026-03-17	125.30	127.75	121.10	123.44	121.14	831,794
2026-03-16	131.06	132.95	123.81	124.62	122.30	1,141,190
2026-03-13	133.20	134.80	129.95	131.05	128.61	621,942
2026-03-12	134.98	140.98	130.20	133.02	130.54	818,242
2026-03-11	138.00	139.00	133.71	135.14	132.62	825,141
2026-03-10	132.00	139.55	130.51	134.33	131.82	1,214,647
2026-03-09	130.10	130.10	126.85	126.86	124.49	2,512,805
2026-03-06	145.60	146.00	140.00	140.94	138.31	1,290,240
2026-03-05	148.25	150.00	144.00	145.57	142.85	2,018,499
2026-03-04	153.88	154.00	146.50	146.78	144.04	1,837,640
2026-03-03	146.00	158.00	145.50	152.79	149.94	2,482,771
2026-03-02	149.00	158.89	147.00	147.00	144.26	2,492,931
2026-02-27	160.00	167.49	156.00	163.33	160.28	719,341
2026-02-26	152.80	164.50	150.25	163.04	160.00	907,927
2026-02-25	150.00	156.98	149.50	152.82	149.97	1,064,791
2026-02-24	149.03	155.00	146.00	148.38	145.61	2,389,538
2026-02-23	156.75	158.49	149.51	150.96	148.14	780,791
2026-02-20	159.00	162.00	154.98	156.75	153.83	1,539,232
2026-02-19	170.00	170.00	157.10	158.78	155.82	1,004,733
2026-02-18	164.00	170.50	164.00	169.32	166.16	1,236,633
2026-02-17	167.51	170.49	161.00	163.21	160.17	2,616,793
2026-02-16	171.20	174.00	164.00	166.62	163.51	4,137,386
2026-02-13	178.25	178.25	168.11	171.01	167.82	1,451,394
2026-02-12	177.99	178.00	174.60	177.08	173.78	1,376,056
2026-02-11	176.99	178.00	175.90	177.54	174.23	367,385
2026-02-10	179.00	179.00	175.49	176.01	172.73	238,600
2026-02-09	181.00	182.29	174.91	175.40	172.13	976,280
2026-02-06	184.11	186.11	176.00	179.51	176.16	2,326,236
2026-02-04	186.49	190.00	183.25	187.51	184.01	1,514,624
2026-02-03	186.90	192.80	185.00	186.87	183.38	3,708,210
2026-02-02	172.31	187.20	160.10	184.53	181.09	7,657,206
2026-01-30	170.01	179.90	170.00	171.03	167.84	1,253,144
2026-01-29	175.50	175.52	163.00	169.12	165.97	3,378,163
2026-01-28	174.90	175.90	173.90	175.52	172.25	553,522
2026-01-27	175.22	177.00	172.68	174.76	171.50	1,365,405
2026-01-26	185.00	186.88	174.00	175.22	171.95	2,261,796

← NewerPage 3 of 21 · 1,243 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.