Fatima Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	125.05	125.50	122.10	124.67	119.01	7,376,739
2025-08-05	117.71	125.10	117.50	124.06	118.43	6,628,654
2025-08-04	114.90	117.99	112.52	117.71	112.37	3,904,958
2025-08-01	112.00	114.00	112.00	113.31	108.17	630,924
2025-07-31	112.72	113.98	110.00	112.00	106.92	1,113,258
2025-07-30	112.55	115.20	111.11	111.98	106.90	1,823,969
2025-07-29	113.40	115.28	111.01	112.81	107.69	5,726,555
2025-07-28	108.02	114.00	107.00	112.90	107.78	4,864,272
2025-07-25	107.70	108.34	107.00	108.02	103.12	286,551
2025-07-24	108.00	108.70	107.00	107.38	102.51	755,339
2025-07-23	107.50	108.40	107.50	107.96	103.06	436,222
2025-07-22	106.90	109.73	106.50	107.31	102.44	2,119,933
2025-07-21	107.40	108.79	105.00	106.61	101.77	1,962,070
2025-07-18	104.25	108.39	104.25	105.74	100.94	3,298,551
2025-07-17	103.99	105.00	102.71	103.88	99.168	2,889,930
2025-07-16	102.00	106.98	100.50	103.09	98.414	1,497,233
2025-07-15	103.49	103.49	101.10	101.87	97.249	576,419
2025-07-14	102.10	103.50	102.10	102.86	98.194	314,410
2025-07-11	103.51	103.60	101.03	101.70	97.087	400,569
2025-07-10	103.85	104.88	102.50	102.70	98.041	499,417
2025-07-09	104.89	105.00	102.00	103.49	98.795	865,697
2025-07-08	105.99	106.07	103.00	104.88	100.12	1,102,585
2025-07-07	101.50	108.39	101.29	105.13	100.36	5,810,640
2025-07-04	100.50	101.98	100.50	101.29	96.695	137,422
2025-07-03	101.57	102.20	100.20	101.22	96.628	1,184,287
2025-07-02	101.99	103.02	100.30	101.57	96.963	1,924,928
2025-07-01	99.000	104.40	98.990	100.90	96.323	894,927
2025-06-30	97.100	101.90	93.010	99.410	94.901	1,260,313
2025-06-27	93.700	98.010	93.100	97.090	92.686	504,594
2025-06-26	99.910	99.910	92.520	93.720	89.469	703,741
2025-06-25	92.000	100.00	91.000	97.500	93.077	714,269
2025-06-24	87.200	93.000	87.200	90.960	86.834	1,411,027
2025-06-23	87.000	87.000	85.000	85.190	81.326	157,776
2025-06-20	87.990	89.000	86.500	87.020	83.073	143,240
2025-06-19	88.200	89.800	87.000	87.510	83.540	331,169
2025-06-18	89.090	89.200	87.010	88.200	84.199	60,721
2025-06-17	89.980	90.400	88.920	89.090	85.049	215,222
2025-06-16	88.700	90.110	88.400	89.750	85.679	147,381
2025-06-13	87.500	89.500	86.750	88.700	84.676	486,680
2025-06-12	86.100	91.200	86.100	89.580	85.516	1,713,999
2025-06-11	85.530	88.860	85.500	87.810	83.827	1,574,204
2025-06-10	84.460	85.500	83.500	84.470	80.638	797,759
2025-06-05	86.950	86.950	83.090	84.460	80.629	995,212
2025-06-04	87.000	87.340	86.000	86.460	82.538	241,282
2025-06-03	86.070	87.300	86.000	86.780	82.843	550,067
2025-06-02	86.880	87.490	86.000	86.070	82.166	126,342
2025-05-30	85.600	87.010	85.600	86.880	82.939	408,291
2025-05-29	85.000	86.100	85.000	85.540	81.660	231,746
2025-05-27	85.010	86.490	84.700	85.820	81.927	484,137
2025-05-26	87.490	87.680	83.510	84.940	81.087	367,618
2025-05-23	87.390	88.200	84.050	87.680	83.703	592,193
2025-05-22	87.930	88.500	86.610	87.360	83.397	322,634
2025-05-21	86.500	88.250	86.180	87.930	83.941	788,592
2025-05-20	86.600	86.600	86.000	86.500	82.576	313,607
2025-05-19	86.000	87.000	85.510	86.500	82.576	183,959
2025-05-16	87.000	87.000	85.950	86.530	82.605	405,537
2025-05-15	86.050	87.490	84.200	87.050	83.101	1,112,265
2025-05-14	82.960	86.700	82.600	86.010	82.108	2,093,769
2025-05-13	90.000	90.000	82.510	82.960	79.197	1,050,711
2025-05-12	85.580	85.580	82.120	85.580	81.698	2,301,330

← NewerPage 6 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.