Fatima Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 176.89 | 186.35 | 173.10 | 183.40 | 179.98 | 2,522,053 |
| 2026-01-22 | 175.63 | 177.00 | 173.70 | 176.18 | 172.89 | 484,532 |
| 2026-01-21 | 179.00 | 183.99 | 173.28 | 175.63 | 172.35 | 2,304,983 |
| 2026-01-20 | 172.79 | 186.88 | 172.50 | 178.99 | 175.65 | 6,730,025 |
| 2026-01-19 | 162.50 | 172.50 | 160.50 | 170.79 | 167.60 | 3,912,077 |
| 2026-01-16 | 155.13 | 163.00 | 155.00 | 162.15 | 159.13 | 2,684,756 |
| 2026-01-15 | 154.50 | 155.88 | 152.76 | 155.13 | 152.24 | 564,633 |
| 2026-01-14 | 157.91 | 157.91 | 154.46 | 154.84 | 151.95 | 537,448 |
| 2026-01-13 | 158.00 | 158.00 | 154.51 | 156.89 | 153.96 | 993,662 |
| 2026-01-12 | 156.94 | 159.74 | 154.64 | 156.23 | 153.32 | 931,408 |
| 2026-01-09 | 159.00 | 160.10 | 156.00 | 156.94 | 154.01 | 1,449,520 |
| 2026-01-08 | 157.70 | 164.48 | 157.26 | 158.12 | 155.17 | 3,299,081 |
| 2026-01-07 | 157.59 | 160.00 | 156.11 | 157.66 | 154.72 | 1,395,737 |
| 2026-01-06 | 159.90 | 162.00 | 156.00 | 157.62 | 154.68 | 1,661,627 |
| 2026-01-05 | 156.50 | 164.40 | 156.50 | 159.00 | 156.03 | 3,312,434 |
| 2026-01-02 | 152.49 | 165.00 | 151.98 | 155.55 | 152.65 | 4,004,035 |
| 2026-01-01 | 151.61 | 153.00 | 151.03 | 151.98 | 149.15 | 1,615,895 |
| 2025-12-31 | 152.48 | 153.00 | 150.00 | 151.61 | 148.78 | 809,568 |
| 2025-12-30 | 153.98 | 153.98 | 152.00 | 152.48 | 149.64 | 464,469 |
| 2025-12-29 | 152.00 | 153.50 | 151.00 | 152.97 | 150.12 | 2,117,183 |
| 2025-12-26 | 152.40 | 153.99 | 151.10 | 151.26 | 148.44 | 1,485,833 |
| 2025-12-24 | 151.49 | 155.21 | 150.00 | 151.31 | 148.49 | 2,382,691 |
| 2025-12-23 | 148.00 | 149.40 | 145.75 | 147.49 | 144.74 | 679,996 |
| 2025-12-22 | 144.50 | 148.44 | 143.77 | 147.53 | 144.78 | 970,030 |
| 2025-12-19 | 145.96 | 145.96 | 143.50 | 143.77 | 141.09 | 389,319 |
| 2025-12-18 | 145.50 | 146.50 | 143.20 | 144.57 | 141.87 | 1,244,844 |
| 2025-12-17 | 148.99 | 148.99 | 142.50 | 145.38 | 142.67 | 1,537,163 |
| 2025-12-16 | 149.51 | 150.90 | 148.00 | 148.31 | 145.54 | 593,604 |
| 2025-12-15 | 151.00 | 151.80 | 149.00 | 149.29 | 146.51 | 899,672 |
| 2025-12-12 | 150.79 | 150.79 | 149.00 | 149.83 | 147.04 | 1,072,128 |
| 2025-12-11 | 151.50 | 151.64 | 149.49 | 149.80 | 147.01 | 657,411 |
| 2025-12-10 | 152.89 | 152.89 | 150.30 | 151.20 | 148.38 | 732,110 |
| 2025-12-09 | 153.98 | 153.98 | 151.10 | 152.01 | 149.17 | 1,255,551 |
| 2025-12-08 | 152.74 | 153.98 | 151.00 | 152.01 | 149.17 | 2,001,390 |
| 2025-12-05 | 155.49 | 155.49 | 149.92 | 152.74 | 149.89 | 1,884,948 |
| 2025-12-04 | 149.59 | 152.50 | 147.01 | 151.00 | 148.18 | 638,392 |
| 2025-12-03 | 152.00 | 152.00 | 148.89 | 149.59 | 146.80 | 523,615 |
| 2025-12-02 | 152.00 | 153.97 | 150.50 | 151.07 | 148.25 | 1,012,793 |
| 2025-12-01 | 149.88 | 153.50 | 146.50 | 151.67 | 148.84 | 1,959,870 |
| 2025-11-28 | 155.00 | 157.63 | 148.00 | 148.88 | 146.10 | 2,626,287 |
| 2025-11-27 | 145.63 | 158.44 | 144.50 | 154.50 | 151.62 | 3,757,708 |
| 2025-11-26 | 141.02 | 145.75 | 141.02 | 144.44 | 141.75 | 1,586,498 |
| 2025-11-25 | 139.00 | 143.50 | 137.00 | 140.84 | 138.21 | 2,324,611 |
| 2025-11-24 | 137.98 | 139.50 | 135.00 | 138.63 | 136.04 | 518,649 |
| 2025-11-21 | 136.00 | 140.25 | 134.15 | 137.70 | 135.13 | 1,281,849 |
| 2025-11-20 | 132.56 | 136.00 | 132.00 | 135.05 | 132.53 | 639,217 |
| 2025-11-19 | 132.10 | 134.60 | 131.00 | 131.81 | 129.35 | 914,003 |
| 2025-11-18 | 135.99 | 136.20 | 131.00 | 131.79 | 129.33 | 446,657 |
| 2025-11-17 | 137.00 | 139.44 | 134.00 | 134.81 | 132.30 | 425,284 |
| 2025-11-14 | 133.10 | 137.00 | 131.20 | 135.04 | 132.52 | 776,367 |
| 2025-11-13 | 128.15 | 133.00 | 128.15 | 132.15 | 129.68 | 474,095 |
| 2025-11-12 | 127.10 | 130.19 | 126.49 | 128.12 | 125.73 | 1,019,777 |
| 2025-11-11 | 132.10 | 133.00 | 126.99 | 127.61 | 125.23 | 744,130 |
| 2025-11-10 | 129.99 | 132.98 | 129.99 | 131.24 | 128.79 | 697,985 |
| 2025-11-07 | 129.90 | 131.01 | 128.99 | 129.52 | 127.10 | 520,184 |
| 2025-11-06 | 128.00 | 131.00 | 127.00 | 129.24 | 126.83 | 551,693 |
| 2025-11-05 | 131.33 | 132.75 | 127.00 | 127.93 | 125.54 | 989,472 |
| 2025-11-04 | 134.80 | 135.56 | 130.60 | 131.33 | 128.88 | 481,519 |
| 2025-11-03 | 134.99 | 137.50 | 132.80 | 134.47 | 131.96 | 710,567 |
| 2025-10-31 | 132.00 | 133.50 | 130.11 | 132.59 | 130.12 | 1,827,385 |
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.