Fatima Fertilizer Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	139.98	139.98	138.00	138.57	138.57	227,168
2026-10-15	137.00	139.50	136.50	138.50	138.50	477,224
2026-10-14	135.04	136.95	135.00	136.59	136.59	485,785
2026-10-13	133.89	137.00	133.50	135.85	135.85	355,856
2026-10-12	133.50	135.26	133.11	133.89	133.89	301,846
2026-10-09	137.90	139.00	135.20	135.44	135.44	1,410,531
2026-10-08	142.50	142.89	137.50	137.87	137.87	971,414
2026-10-07	144.50	144.50	141.25	141.67	141.67	963,653
2026-10-06	143.50	144.87	142.37	143.70	143.70	524,296
2026-10-05	143.17	145.00	142.50	143.66	143.66	289,926
2026-10-02	145.88	146.67	143.50	144.25	144.25	205,584
2026-10-01	147.38	147.38	143.16	145.88	145.88	318,463
2026-09-30	143.00	148.79	143.00	147.38	147.38	1,620,762
2026-09-29	144.88	144.99	142.00	142.90	142.90	613,754
2026-09-28	144.50	146.45	142.99	143.35	143.35	627,485
2026-09-25	144.31	145.55	141.30	145.04	145.04	440,567
2026-09-24	147.40	149.00	143.90	144.31	144.31	743,284
2026-09-23	149.00	150.51	146.96	148.09	148.09	751,727
2026-09-22	149.00	149.90	147.99	148.46	148.46	316,746
2026-09-21	148.45	149.34	147.00	148.76	148.76	214,442
2026-09-18	147.22	149.00	146.97	147.28	147.28	222,672
2026-09-17	146.76	148.35	146.07	146.97	146.97	168,300
2026-09-16	148.14	148.14	146.00	146.72	146.72	204,392
2026-09-15	144.00	150.00	144.00	148.14	148.14	316,171
2026-09-14	150.00	152.00	140.00	143.16	143.16	1,195,050
2026-09-11	147.00	151.85	142.00	150.02	150.02	713,494
2026-09-10	152.99	152.99	147.99	149.09	149.09	288,957
2026-09-09	153.00	153.88	152.41	152.64	152.64	226,503
2026-09-08	153.00	153.50	151.50	153.00	153.00	234,491
2026-09-07	153.99	153.99	151.10	152.83	152.83	135,501
2026-09-04	153.99	154.99	151.08	153.55	153.55	100,515
2026-09-03	152.33	156.00	151.80	152.78	152.78	346,489
2026-09-02	155.00	155.00	152.00	152.33	152.33	691,592
2026-09-01	156.98	157.40	154.00	155.14	155.14	3,518,930
2026-08-31	156.00	157.00	154.40	155.01	155.01	1,695,746
2026-08-28	157.70	159.00	156.01	156.70	156.70	254,422
2026-08-27	157.50	159.50	156.20	157.01	157.01	558,820
2026-08-25	157.60	160.00	155.80	157.25	157.25	742,436
2026-08-24	160.50	160.55	156.90	158.07	158.07	639,360
2026-08-21	156.14	160.44	156.14	159.49	159.49	1,616,746
2026-08-20	160.00	160.00	152.00	156.15	156.15	1,950,462
2026-08-19	160.00	166.50	160.00	161.25	161.25	1,625,320
2026-08-18	164.89	165.00	158.50	159.59	159.59	1,111,199
2026-08-17	166.90	167.00	164.02	164.89	164.89	1,017,761
2026-08-13	165.00	166.20	163.90	165.18	165.18	745,903
2026-08-12	165.20	165.94	164.01	164.61	164.61	389,585
2026-08-11	164.06	165.50	163.50	164.27	164.27	688,731
2026-08-10	165.90	165.90	163.50	164.50	164.50	494,669
2026-08-07	166.50	166.50	162.55	163.68	163.68	1,057,531
2026-08-06	166.66	169.01	165.00	166.36	166.36	748,590
2026-08-05	160.00	167.00	159.50	165.63	165.63	1,851,995
2026-08-04	157.98	158.00	156.50	157.46	157.46	678,063
2026-08-03	157.49	158.49	155.50	157.35	157.35	687,368
2026-07-31	155.10	157.69	154.91	155.03	155.03	270,058
2026-07-30	154.00	156.00	152.96	155.22	155.22	373,613
2026-07-29	157.00	157.00	153.99	154.63	154.63	373,470
2026-07-28	158.50	159.00	155.03	157.21	157.21	395,476
2026-07-27	156.00	159.30	153.02	158.13	158.13	650,858
2026-07-24	151.00	152.80	147.00	150.39	150.39	323,374
2026-07-23	155.49	156.94	149.50	150.87	150.87	1,543,022

Page 1 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.