Fatima Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	129.60	132.88	128.50	128.74	126.34	2,283,834
2025-10-29	131.80	133.98	128.60	129.60	127.18	1,541,602
2025-10-28	136.05	138.40	130.00	131.10	128.65	784,638
2025-10-27	139.99	139.99	136.00	137.02	134.46	310,953
2025-10-24	138.62	140.80	137.47	137.99	135.42	353,427
2025-10-23	140.99	142.69	137.90	138.57	135.99	722,403
2025-10-22	146.00	146.50	135.98	139.09	136.50	1,353,571
2025-10-21	145.69	149.40	143.52	145.71	142.99	1,218,257
2025-10-20	143.35	145.66	143.35	145.21	142.50	467,039
2025-10-17	141.50	146.20	140.00	142.93	140.26	1,045,177
2025-10-16	142.00	144.90	141.26	141.75	139.11	611,496
2025-10-15	141.94	145.60	141.10	142.92	140.25	1,395,026
2025-10-14	136.89	141.90	136.60	140.82	138.19	1,640,475
2025-10-13	133.00	137.90	128.11	133.41	130.92	3,404,459
2025-10-10	140.11	143.05	135.05	137.03	134.47	2,377,478
2025-10-09	143.01	144.90	141.10	142.24	139.59	548,931
2025-10-08	144.46	145.16	141.00	143.01	140.34	839,648
2025-10-07	144.21	146.24	143.25	144.46	141.77	1,049,532
2025-10-06	144.11	147.00	140.90	143.92	141.24	2,356,783
2025-10-03	143.05	148.74	141.01	144.11	141.42	1,382,842
2025-10-02	144.39	155.14	143.00	144.90	142.20	6,880,792
2025-10-01	128.80	141.04	128.80	141.04	138.41	7,935,137
2025-09-30	127.00	129.50	126.75	128.22	125.83	1,049,340
2025-09-29	127.49	130.99	126.90	127.43	125.05	2,081,976
2025-09-26	126.79	128.85	126.00	127.08	124.71	1,230,057
2025-09-25	128.39	128.39	125.50	126.00	123.65	637,254
2025-09-24	126.76	128.50	126.76	127.84	125.46	375,530
2025-09-23	126.00	128.85	125.50	126.73	124.37	652,280
2025-09-22	125.53	128.50	125.50	125.91	123.56	983,013
2025-09-19	125.00	126.17	124.50	125.53	123.19	1,023,381
2025-09-18	122.98	125.90	122.45	124.90	122.57	597,806
2025-09-17	123.50	123.99	121.00	122.33	120.05	496,779
2025-09-16	122.88	124.00	122.61	123.13	120.83	183,927
2025-09-15	124.00	124.50	122.09	122.88	120.59	180,754
2025-09-12	124.11	124.84	121.03	123.28	120.98	338,572
2025-09-11	124.98	125.47	123.80	124.22	121.90	730,907
2025-09-10	124.77	125.00	123.80	124.75	122.42	469,425
2025-09-09	126.50	126.75	124.38	124.77	122.44	513,420
2025-09-08	125.70	125.89	123.00	125.08	122.75	904,857
2025-09-05	126.40	128.29	123.50	125.66	123.32	2,224,964
2025-09-04	125.01	130.00	125.01	128.60	122.77	2,121,866
2025-09-03	124.50	126.30	123.76	124.63	118.98	1,095,189
2025-09-02	120.99	124.89	120.99	123.18	117.59	1,574,408
2025-09-01	121.20	122.20	118.80	120.90	115.42	1,256,315
2025-08-29	116.80	122.00	116.80	121.00	115.51	3,319,174
2025-08-28	120.00	120.49	116.06	116.80	111.50	1,421,108
2025-08-27	126.00	132.00	119.50	120.34	114.88	5,131,144
2025-08-26	127.00	127.80	126.56	126.96	121.20	296,092
2025-08-25	128.00	129.00	126.40	127.02	121.26	381,736
2025-08-22	127.80	128.49	127.00	127.48	121.70	346,976
2025-08-21	128.68	129.49	124.00	126.84	121.09	775,628
2025-08-20	128.01	130.50	127.00	128.68	122.84	1,171,047
2025-08-19	129.01	129.99	127.15	127.82	122.02	540,064
2025-08-18	130.55	131.99	129.15	129.55	123.67	912,623
2025-08-15	127.49	130.60	126.05	130.10	124.20	3,034,549
2025-08-13	129.50	131.00	126.02	127.87	122.07	2,399,028
2025-08-12	128.50	130.49	127.00	128.84	123.00	4,321,900
2025-08-11	126.00	128.90	123.05	127.84	122.04	1,763,192
2025-08-08	126.69	126.90	121.05	123.76	118.15	4,679,242
2025-08-07	125.65	129.40	125.10	126.74	120.99	4,554,245

← NewerPage 5 of 21 · 1,240 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.