Fateh Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 510.87 | 561.93 | 459.78 | 459.78 | 459.78 | 5,165 |
| 2026-10-16 | 504.99 | 510.87 | 475.00 | 510.87 | 510.87 | 6,591 |
| 2026-10-15 | 453.49 | 464.43 | 450.00 | 464.43 | 464.43 | 4,484 |
| 2026-10-14 | 419.00 | 422.21 | 401.00 | 422.21 | 422.21 | 6,769 |
| 2026-10-13 | 374.49 | 383.83 | 314.05 | 383.83 | 383.83 | 16,801 |
| 2026-10-12 | 321.00 | 348.94 | 321.00 | 348.94 | 348.94 | 5,568 |
| 2026-10-09 | 317.22 | 317.22 | 270.00 | 317.22 | 317.22 | 6,865 |
| 2026-10-08 | 262.16 | 288.38 | 236.00 | 288.38 | 288.38 | 2,718 |
| 2026-10-07 | 257.00 | 283.97 | 256.16 | 262.16 | 262.16 | 1,217 |
| 2026-10-06 | 282.99 | 284.62 | 261.01 | 284.62 | 284.62 | 18 |
| 2026-10-05 | 265.00 | 284.62 | 262.00 | 284.62 | 284.62 | 157 |
| 2026-10-02 | 264.00 | 294.90 | 260.15 | 284.62 | 284.62 | 377 |
| 2026-10-01 | 258.00 | 283.64 | 233.01 | 279.89 | 279.89 | 338 |
| 2026-09-30 | 241.73 | 263.00 | 240.00 | 257.93 | 257.93 | 270 |
| 2026-09-29 | 268.00 | 274.22 | 240.07 | 241.72 | 241.72 | 1,153 |
| 2026-09-28 | 278.00 | 278.00 | 265.00 | 266.74 | 266.74 | 116 |
| 2026-09-25 | 289.94 | 298.00 | 261.01 | 279.99 | 279.99 | 406 |
| 2026-09-24 | 294.49 | 310.28 | 275.20 | 289.94 | 289.94 | 557 |
| 2026-09-23 | 245.15 | 286.51 | 234.56 | 282.07 | 282.07 | 641 |
| 2026-09-22 | 250.00 | 263.00 | 250.00 | 260.46 | 260.46 | 56 |
| 2026-09-21 | 260.46 | 265.00 | 260.46 | 260.46 | 260.46 | 63 |
| 2026-09-18 | 260.00 | 270.00 | 250.00 | 260.46 | 260.46 | 73 |
| 2026-09-17 | 275.00 | 275.99 | 240.00 | 260.46 | 260.46 | 401 |
| 2026-09-16 | 264.13 | 307.99 | 264.13 | 266.03 | 266.03 | 344 |
| 2026-09-15 | 271.11 | 290.00 | 260.00 | 289.62 | 289.62 | 249 |
| 2026-09-14 | 283.39 | 293.00 | 261.20 | 271.11 | 271.11 | 551 |
| 2026-09-11 | 269.01 | 305.98 | 269.01 | 283.39 | 283.39 | 247 |
| 2026-09-10 | 327.86 | 327.86 | 297.15 | 297.64 | 297.64 | 1,679 |
| 2026-09-09 | 329.99 | 346.90 | 300.00 | 330.17 | 330.17 | 3,369 |
| 2026-09-08 | 315.00 | 316.90 | 302.05 | 316.90 | 316.90 | 5,258 |
| 2026-09-07 | 288.09 | 288.09 | 264.51 | 288.09 | 288.09 | 3,244 |
| 2026-09-04 | 240.15 | 261.90 | 240.15 | 261.90 | 261.90 | 1,866 |
| 2026-09-03 | 238.00 | 238.91 | 233.00 | 238.09 | 238.09 | 1,431 |
| 2026-09-02 | 216.00 | 220.00 | 215.99 | 217.19 | 217.19 | 143 |
| 2026-09-01 | 210.00 | 213.03 | 210.00 | 213.03 | 213.03 | 190 |
| 2026-08-31 | 215.00 | 215.20 | 210.50 | 213.03 | 213.03 | 276 |
| 2026-08-28 | 224.63 | 224.63 | 220.07 | 224.63 | 224.63 | 27 |
| 2026-08-27 | 215.02 | 225.00 | 210.11 | 224.63 | 224.63 | 443 |
| 2026-08-25 | 218.80 | 229.96 | 218.80 | 218.80 | 218.80 | 60 |
| 2026-08-24 | 235.00 | 249.00 | 218.50 | 218.80 | 218.80 | 1,737 |
| 2026-08-21 | 234.95 | 239.00 | 226.64 | 227.23 | 227.23 | 227 |
| 2026-08-20 | 243.51 | 248.99 | 222.06 | 226.64 | 226.64 | 1,101 |
| 2026-08-19 | 269.99 | 269.99 | 238.44 | 243.51 | 243.51 | 792 |
| 2026-08-18 | 271.86 | 288.00 | 240.17 | 264.93 | 264.93 | 698 |
| 2026-08-17 | 284.00 | 284.00 | 258.26 | 265.33 | 265.33 | 1,105 |
| 2026-08-13 | 295.00 | 295.00 | 256.26 | 284.89 | 284.89 | 1,380 |
| 2026-08-12 | 286.79 | 293.00 | 270.00 | 284.38 | 284.38 | 706 |
| 2026-08-11 | 300.01 | 315.96 | 286.19 | 286.78 | 286.78 | 9,053 |
| 2026-08-10 | 340.00 | 340.00 | 296.30 | 317.99 | 317.99 | 5,830 |
| 2026-08-07 | 311.18 | 373.30 | 310.00 | 329.22 | 329.22 | 628 |
| 2026-08-06 | 312.60 | 340.79 | 312.60 | 339.66 | 339.66 | 157 |
| 2026-08-05 | 311.00 | 343.00 | 311.00 | 341.41 | 341.41 | 31 |
| 2026-08-04 | 325.00 | 341.41 | 308.00 | 341.41 | 341.41 | 84 |
| 2026-08-03 | 343.00 | 343.00 | 341.00 | 341.41 | 341.41 | 162 |
| 2026-07-31 | 342.81 | 342.81 | 342.81 | 342.81 | 342.81 | 71 |
| 2026-07-30 | 321.61 | 344.99 | 321.61 | 342.81 | 342.81 | 377 |
| 2026-07-29 | 353.00 | 355.00 | 340.00 | 353.28 | 353.28 | 300 |
| 2026-07-28 | 346.16 | 346.16 | 346.15 | 346.16 | 346.16 | 26 |
| 2026-07-27 | 345.86 | 350.00 | 345.00 | 346.16 | 346.16 | 373 |
| 2026-07-24 | 325.00 | 345.86 | 325.00 | 345.86 | 345.86 | 68 |
Page 1 of 7 · 416 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.