Fateh Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 360.00 | 374.00 | 360.00 | 371.93 | 371.93 | 119 |
| 2026-07-21 | 400.00 | 400.00 | 360.00 | 372.35 | 372.35 | 1,464 |
| 2026-07-20 | 335.10 | 389.00 | 332.01 | 383.17 | 383.17 | 454 |
| 2026-07-17 | 378.17 | 378.17 | 342.00 | 366.07 | 366.07 | 543 |
| 2026-07-16 | 409.81 | 418.00 | 370.01 | 378.17 | 378.17 | 2,203 |
| 2026-07-15 | 397.80 | 423.00 | 397.80 | 409.81 | 409.81 | 2,499 |
| 2026-07-14 | 358.00 | 396.29 | 325.10 | 396.29 | 396.29 | 12,680 |
| 2026-07-13 | 398.00 | 398.00 | 358.31 | 360.26 | 360.26 | 2,853 |
| 2026-07-10 | 472.05 | 472.05 | 386.23 | 398.12 | 398.12 | 9,777 |
| 2026-07-09 | 391.62 | 429.14 | 391.62 | 429.14 | 429.14 | 2,024 |
| 2026-07-08 | 387.86 | 390.13 | 387.86 | 390.13 | 390.13 | 3,889 |
| 2026-07-07 | 354.66 | 354.66 | 350.00 | 354.66 | 354.66 | 3,051 |
| 2026-07-06 | 317.86 | 322.42 | 317.86 | 322.42 | 322.42 | 3,120 |
| 2026-07-03 | 287.00 | 293.11 | 270.05 | 293.11 | 293.11 | 3,831 |
| 2026-07-02 | 266.46 | 266.46 | 221.00 | 266.46 | 266.46 | 2,463 |
| 2026-07-01 | 242.24 | 242.24 | 236.00 | 242.24 | 242.24 | 4,995 |
| 2026-06-30 | 200.21 | 220.22 | 186.00 | 220.22 | 220.22 | 1,321 |
| 2026-06-29 | 180.00 | 200.20 | 180.00 | 200.20 | 200.20 | 1,387 |
| 2026-06-24 | 166.50 | 185.00 | 166.50 | 182.00 | 182.00 | 8 |
| 2026-06-19 | 182.00 | 189.99 | 182.00 | 182.00 | 182.00 | 6 |
| 2026-06-18 | 170.10 | 188.00 | 170.10 | 182.00 | 182.00 | 34 |
| 2026-06-17 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | 461 |
| 2026-06-16 | 164.00 | 200.14 | 163.77 | 174.90 | 174.90 | 257 |
| 2026-06-15 | 181.40 | 182.56 | 153.10 | 181.95 | 181.95 | 195 |
| 2026-06-12 | 156.11 | 165.96 | 156.11 | 165.96 | 165.96 | 1 |
| 2026-06-10 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | 1 |
| 2026-06-09 | 154.70 | 166.00 | 154.70 | 165.96 | 165.96 | 18 |
| 2026-06-08 | 166.01 | 186.25 | 165.00 | 165.96 | 165.96 | 202 |
| 2026-06-05 | 166.02 | 180.06 | 166.02 | 180.06 | 180.06 | 51 |
| 2026-06-01 | 181.00 | 181.99 | 180.06 | 180.06 | 180.06 | 102 |
| 2026-05-29 | 178.00 | 207.00 | 171.10 | 180.06 | 180.06 | 1,264 |
| 2026-05-25 | 190.00 | 197.00 | 164.00 | 189.97 | 189.97 | 162 |
| 2026-05-22 | 172.00 | 180.81 | 171.50 | 180.81 | 180.81 | 43 |
| 2026-05-21 | 195.00 | 195.00 | 180.81 | 180.81 | 180.81 | 80 |
| 2026-05-20 | 181.00 | 181.00 | 167.00 | 180.81 | 180.81 | 216 |
| 2026-05-19 | 169.01 | 185.91 | 153.00 | 185.43 | 185.43 | 415 |
| 2026-05-18 | 140.00 | 170.32 | 140.00 | 169.01 | 169.01 | 241 |
| 2026-05-15 | 170.32 | 170.32 | 154.84 | 154.84 | 154.84 | 94 |
| 2026-05-14 | 169.00 | 170.32 | 142.00 | 154.84 | 154.84 | 96 |
| 2026-05-13 | 168.00 | 168.00 | 154.84 | 154.84 | 154.84 | 1 |
| 2026-05-12 | 164.80 | 164.80 | 154.84 | 154.84 | 154.84 | 137 |
| 2026-05-08 | 152.01 | 154.84 | 152.00 | 154.84 | 154.84 | 38 |
| 2026-05-07 | 161.00 | 184.05 | 151.50 | 154.84 | 154.84 | 273 |
| 2026-05-05 | 158.00 | 184.00 | 151.00 | 167.32 | 167.32 | 85 |
| 2026-05-04 | 147.00 | 179.50 | 147.00 | 167.32 | 167.32 | 138 |
| 2026-04-30 | 155.00 | 163.18 | 155.00 | 163.18 | 163.18 | 2 |
| 2026-04-29 | 176.00 | 176.00 | 163.18 | 163.18 | 163.18 | 3 |
| 2026-04-27 | 179.00 | 179.00 | 158.30 | 163.18 | 163.18 | 6 |
| 2026-04-24 | 179.00 | 179.50 | 155.00 | 163.18 | 163.18 | 27 |
| 2026-04-21 | 148.10 | 179.50 | 146.86 | 163.18 | 163.18 | 304 |
| 2026-04-17 | 162.00 | 179.50 | 154.00 | 163.18 | 163.18 | 274 |
| 2026-04-16 | 173.00 | 173.28 | 154.00 | 163.18 | 163.18 | 220 |
| 2026-04-15 | 156.00 | 157.53 | 128.89 | 157.53 | 157.53 | 569 |
| 2026-04-14 | 131.00 | 155.40 | 131.00 | 143.21 | 143.21 | 135 |
| 2026-04-10 | 143.23 | 148.11 | 131.31 | 143.21 | 143.21 | 29 |
| 2026-04-09 | 131.50 | 150.00 | 131.50 | 143.21 | 143.21 | 23 |
| 2026-04-08 | 156.00 | 156.00 | 129.50 | 143.21 | 143.21 | 18 |
| 2026-04-07 | 140.50 | 159.90 | 140.01 | 143.21 | 143.21 | 283 |
| 2026-04-06 | 140.10 | 154.32 | 139.06 | 154.32 | 154.32 | 143 |
| 2026-04-03 | 158.94 | 158.94 | 139.51 | 154.51 | 154.51 | 100 |
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.