Fatima Fertilizer Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 79.100 | 80.430 | 79.000 | 79.660 | 72.279 | 350,700 |
| 2025-02-06 | 82.040 | 82.200 | 78.000 | 79.000 | 71.680 | 861,851 |
| 2025-02-04 | 82.270 | 82.900 | 81.010 | 82.040 | 74.438 | 153,176 |
| 2025-02-03 | 84.000 | 84.380 | 81.750 | 82.270 | 74.647 | 338,744 |
| 2025-01-31 | 84.500 | 84.500 | 82.570 | 83.120 | 75.418 | 262,627 |
| 2025-01-30 | 83.530 | 84.200 | 83.500 | 84.010 | 76.226 | 139,473 |
| 2025-01-29 | 84.200 | 84.500 | 83.150 | 83.530 | 75.790 | 247,483 |
| 2025-01-28 | 84.350 | 84.480 | 83.500 | 84.060 | 76.271 | 406,615 |
| 2025-01-27 | 84.000 | 84.500 | 83.550 | 84.000 | 76.217 | 320,657 |
| 2025-01-24 | 84.680 | 84.750 | 83.600 | 83.870 | 76.099 | 710,895 |
| 2025-01-23 | 83.010 | 84.990 | 83.010 | 83.780 | 76.017 | 88,365 |
| 2025-01-22 | 84.230 | 84.500 | 83.010 | 83.460 | 75.727 | 256,872 |
| 2025-01-21 | 85.000 | 86.180 | 83.110 | 84.230 | 76.425 | 690,155 |
| 2025-01-20 | 82.000 | 84.940 | 81.920 | 84.220 | 76.416 | 1,298,180 |
| 2025-01-17 | 81.000 | 82.000 | 80.060 | 81.920 | 74.329 | 1,565,385 |
| 2025-01-16 | 81.460 | 82.200 | 80.000 | 80.850 | 73.358 | 81,532 |
| 2025-01-15 | 82.200 | 82.890 | 80.810 | 81.460 | 73.912 | 574,538 |
| 2025-01-14 | 79.550 | 83.400 | 79.550 | 82.090 | 74.484 | 530,217 |
| 2025-01-13 | 78.010 | 80.000 | 78.000 | 79.540 | 72.170 | 636,889 |
| 2025-01-10 | 79.000 | 80.500 | 77.500 | 78.280 | 71.027 | 821,113 |
| 2025-01-09 | 79.000 | 80.740 | 78.600 | 79.550 | 72.179 | 561,755 |
| 2025-01-08 | 83.000 | 83.880 | 78.000 | 79.920 | 72.515 | 1,123,222 |
| 2025-01-07 | 84.100 | 85.000 | 82.140 | 82.810 | 75.137 | 1,246,312 |
| 2025-01-06 | 82.080 | 85.500 | 81.000 | 83.900 | 76.126 | 1,480,546 |
| 2025-01-03 | 78.540 | 82.680 | 78.540 | 82.000 | 74.402 | 1,561,353 |
| 2025-01-02 | 79.500 | 79.900 | 78.450 | 78.540 | 71.263 | 1,480,833 |
| 2025-01-01 | 78.280 | 79.790 | 76.000 | 78.980 | 71.662 | 360,191 |
| 2024-12-31 | 79.510 | 79.900 | 77.550 | 78.280 | 71.027 | 883,643 |
| 2024-12-30 | 77.500 | 80.720 | 75.990 | 79.510 | 72.143 | 1,800,615 |
| 2024-12-27 | 75.940 | 77.590 | 74.030 | 76.460 | 69.375 | 328,873 |
| 2024-12-26 | 76.950 | 77.180 | 74.610 | 75.690 | 68.677 | 486,412 |
| 2024-12-24 | 78.110 | 78.500 | 76.750 | 76.950 | 69.820 | 990,631 |
| 2024-12-23 | 78.840 | 79.000 | 75.250 | 77.970 | 70.745 | 3,338,638 |
| 2024-12-20 | 71.000 | 77.450 | 70.100 | 75.030 | 68.078 | 1,391,384 |
| 2024-12-19 | 74.330 | 75.500 | 70.000 | 70.410 | 63.886 | 1,916,237 |
| 2024-12-18 | 78.000 | 78.500 | 71.500 | 74.330 | 67.443 | 1,350,467 |
| 2024-12-17 | 80.990 | 80.990 | 73.000 | 77.010 | 69.874 | 491,181 |
| 2024-12-16 | 80.400 | 81.840 | 79.050 | 80.160 | 72.732 | 1,458,079 |
| 2024-12-13 | 80.000 | 82.490 | 79.490 | 80.360 | 72.914 | 961,184 |
| 2024-12-12 | 77.000 | 80.790 | 76.500 | 79.680 | 72.297 | 1,895,851 |
| 2024-12-11 | 77.080 | 78.000 | 75.910 | 76.970 | 69.838 | 617,596 |
| 2024-12-10 | 75.550 | 81.000 | 75.250 | 77.080 | 69.938 | 1,340,599 |
| 2024-12-09 | 76.000 | 76.390 | 75.010 | 75.250 | 68.277 | 373,372 |
| 2024-12-06 | 77.200 | 77.200 | 75.000 | 75.880 | 68.849 | 613,712 |
| 2024-12-05 | 73.480 | 77.230 | 73.480 | 76.400 | 69.321 | 5,021,085 |
| 2024-12-04 | 73.500 | 73.560 | 71.900 | 73.150 | 66.372 | 3,338,810 |
| 2024-12-03 | 72.800 | 73.450 | 71.520 | 72.920 | 66.163 | 2,063,814 |
| 2024-12-02 | 72.020 | 73.000 | 70.750 | 72.480 | 65.764 | 1,228,596 |
| 2024-11-29 | 70.740 | 73.000 | 70.300 | 71.590 | 64.957 | 4,796,315 |
| 2024-11-28 | 69.390 | 71.980 | 68.900 | 70.070 | 63.577 | 1,716,037 |
| 2024-11-27 | 64.150 | 69.500 | 64.150 | 69.290 | 62.870 | 1,905,826 |
| 2024-11-26 | 68.890 | 69.250 | 61.200 | 63.580 | 57.689 | 1,563,881 |
| 2024-11-25 | 66.900 | 68.360 | 66.000 | 68.000 | 61.699 | 563,289 |
| 2024-11-22 | 70.990 | 73.100 | 65.000 | 66.250 | 60.111 | 2,584,935 |
| 2024-11-21 | 64.750 | 70.950 | 63.760 | 70.220 | 63.713 | 6,918,049 |
| 2024-11-20 | 64.800 | 65.050 | 64.100 | 64.500 | 58.523 | 560,794 |
| 2024-11-19 | 64.750 | 64.840 | 64.020 | 64.600 | 58.614 | 349,738 |
| 2024-11-18 | 65.600 | 65.900 | 64.110 | 64.890 | 58.877 | 301,420 |
| 2024-11-15 | 64.060 | 65.590 | 64.000 | 65.240 | 59.195 | 370,530 |
| 2024-11-14 | 64.300 | 64.730 | 63.980 | 64.310 | 58.351 | 115,949 |
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.