Fatima Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	76.000	79.990	70.000	77.800	74.271	516,180
2025-05-08	81.500	82.000	73.670	76.210	72.753	345,921
2025-05-07	76.790	84.080	76.760	81.850	78.137	1,653,996
2025-05-06	83.400	83.400	83.000	83.010	79.245	290,411
2025-05-05	83.280	83.500	81.600	83.000	79.235	324,601
2025-05-02	80.010	82.600	80.000	82.140	78.414	187,202
2025-04-30	80.930	80.930	78.000	79.680	76.066	1,138,905
2025-04-29	79.000	81.110	78.500	80.930	77.259	1,161,070
2025-04-28	80.030	80.900	78.800	79.680	76.066	2,031,388
2025-04-25	78.800	80.490	77.900	80.030	76.400	1,167,451
2025-04-24	78.110	81.510	78.010	78.560	74.996	334,121
2025-04-23	82.000	82.000	81.020	81.510	77.813	163,400
2025-04-22	81.070	82.290	80.200	81.900	78.185	761,954
2025-04-21	81.850	82.780	80.800	81.070	77.393	753,462
2025-04-18	82.510	82.510	81.450	81.540	77.841	290,997
2025-04-17	82.490	83.200	81.750	82.510	78.767	358,208
2025-04-16	83.600	84.200	82.100	82.450	78.710	618,684
2025-04-15	83.120	84.190	83.000	83.540	79.750	401,291
2025-04-14	83.680	84.470	82.500	83.770	79.970	791,364
2025-04-11	85.980	85.980	83.500	83.680	79.884	950,357
2025-04-10	88.000	88.120	85.810	85.990	82.089	1,543,213
2025-04-09	86.100	88.800	85.330	85.780	77.832	1,734,020
2025-04-08	86.520	94.560	86.500	89.580	81.280	10,817,320
2025-04-07	87.870	88.000	83.000	85.960	77.995	838,766
2025-04-04	87.450	88.210	86.500	88.000	79.846	2,292,749
2025-04-03	87.450	87.450	86.300	87.120	79.047	503,561
2025-03-27	88.000	88.100	85.500	86.120	78.140	2,975,698
2025-03-26	85.000	88.490	85.000	87.430	79.329	5,101,185
2025-03-25	84.070	84.990	84.000	84.180	76.380	272,893
2025-03-24	85.000	85.500	83.750	84.070	76.280	972,127
2025-03-21	86.000	86.500	84.550	84.960	77.088	498,519
2025-03-20	86.480	87.120	85.500	85.640	77.705	918,221
2025-03-19	85.600	86.000	85.100	85.720	77.777	218,794
2025-03-18	86.980	87.480	84.500	84.960	77.088	754,801
2025-03-17	88.000	88.500	86.500	86.850	78.803	823,458
2025-03-14	89.000	89.990	87.000	87.720	79.592	1,876,037
2025-03-13	86.150	87.950	85.500	87.500	79.392	464,498
2025-03-12	86.740	86.740	85.000	86.150	78.167	105,047
2025-03-11	86.500	86.900	85.110	85.550	77.623	83,873
2025-03-10	86.490	87.450	86.050	86.900	78.848	88,548
2025-03-07	85.990	87.170	84.500	86.280	78.285	561,065
2025-03-06	83.460	86.000	83.460	85.170	77.278	138,685
2025-03-05	83.950	83.950	83.000	83.450	75.718	27,281
2025-03-04	82.430	84.000	82.300	83.080	75.382	65,417
2025-03-03	84.000	84.500	82.250	82.430	74.792	100,053
2025-02-28	86.000	86.000	83.500	83.860	76.090	116,875
2025-02-27	85.110	85.500	84.430	85.490	77.569	44,498
2025-02-26	86.010	86.890	85.050	85.430	77.514	107,682
2025-02-25	86.000	87.250	84.500	86.320	78.322	765,860
2025-02-24	82.990	89.000	81.420	86.090	78.113	1,784,917
2025-02-21	83.850	83.970	81.400	82.350	74.719	397,912
2025-02-20	83.930	84.100	83.050	83.850	76.080	347,120
2025-02-19	82.780	83.970	82.250	83.930	76.153	291,401
2025-02-18	83.800	83.900	82.490	82.760	75.091	296,088
2025-02-17	80.980	84.040	80.000	83.750	75.990	603,797
2025-02-14	80.990	81.500	79.900	80.000	72.587	326,028
2025-02-13	80.990	80.990	80.200	80.530	73.068	97,091
2025-02-12	80.730	80.980	79.950	80.100	72.678	105,390
2025-02-11	79.890	81.000	79.250	80.660	73.186	187,836
2025-02-10	79.660	79.900	78.500	79.160	71.825	81,445

← NewerPage 7 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.