Fateh Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-03 | 158.94 | 158.94 | 139.51 | 154.51 | 154.51 | 100 |
| 2026-04-02 | 159.80 | 159.80 | 145.01 | 154.51 | 154.51 | 55 |
| 2026-04-01 | 162.50 | 162.50 | 153.95 | 154.51 | 154.51 | 315 |
| 2026-03-31 | 169.99 | 171.05 | 153.95 | 171.05 | 171.05 | 30 |
| 2026-03-30 | 171.04 | 171.05 | 154.00 | 171.05 | 171.05 | 36 |
| 2026-03-27 | 154.02 | 175.50 | 153.95 | 171.05 | 171.05 | 87 |
| 2026-03-26 | 155.56 | 175.00 | 154.86 | 171.05 | 171.05 | 66 |
| 2026-03-25 | 169.99 | 175.49 | 169.99 | 172.07 | 172.07 | 2 |
| 2026-03-24 | 154.86 | 172.07 | 154.86 | 172.07 | 172.07 | 30 |
| 2026-03-18 | 154.88 | 172.07 | 154.86 | 172.07 | 172.07 | 23 |
| 2026-03-17 | 160.00 | 172.07 | 160.00 | 172.07 | 172.07 | 14 |
| 2026-03-11 | 154.86 | 172.07 | 154.86 | 172.07 | 172.07 | 65 |
| 2026-03-09 | 179.99 | 179.99 | 154.86 | 172.07 | 172.07 | 6 |
| 2026-03-06 | 172.00 | 172.07 | 172.00 | 172.07 | 172.07 | 1 |
| 2026-03-02 | 154.86 | 172.07 | 154.86 | 172.07 | 172.07 | 6 |
| 2026-02-27 | 155.00 | 172.07 | 155.00 | 172.07 | 172.07 | 35 |
| 2026-02-26 | 161.04 | 172.07 | 161.02 | 172.07 | 172.07 | 5 |
| 2026-02-25 | 156.10 | 172.07 | 154.86 | 172.07 | 172.07 | 100 |
| 2026-02-20 | 171.00 | 172.07 | 171.00 | 172.07 | 172.07 | 1 |
| 2026-02-16 | 182.00 | 182.00 | 172.07 | 172.07 | 172.07 | 1 |
| 2026-02-02 | 187.00 | 189.19 | 156.12 | 172.07 | 172.07 | 122 |
| 2026-01-30 | 182.00 | 182.00 | 172.07 | 172.07 | 172.07 | 8 |
| 2026-01-29 | 171.98 | 172.07 | 171.98 | 172.07 | 172.07 | 9 |
| 2026-01-27 | 162.10 | 172.07 | 156.00 | 172.07 | 172.07 | 30 |
| 2026-01-26 | 170.00 | 172.07 | 170.00 | 172.07 | 172.07 | 6 |
| 2026-01-23 | 186.00 | 189.00 | 156.10 | 172.07 | 172.07 | 105 |
| 2026-01-22 | 172.00 | 187.00 | 157.20 | 172.07 | 172.07 | 56 |
| 2026-01-21 | 155.20 | 180.00 | 155.20 | 172.07 | 172.07 | 38 |
| 2026-01-20 | 177.00 | 177.00 | 156.50 | 172.07 | 172.07 | 9 |
| 2026-01-19 | 187.00 | 187.00 | 155.20 | 172.07 | 172.07 | 54 |
| 2026-01-16 | 163.96 | 187.00 | 163.96 | 172.07 | 172.07 | 206 |
| 2026-01-14 | 171.00 | 182.18 | 167.20 | 182.18 | 182.18 | 23 |
| 2026-01-13 | 171.00 | 182.18 | 171.00 | 182.18 | 182.18 | 5 |
| 2026-01-12 | 175.00 | 182.18 | 175.00 | 182.18 | 182.18 | 1 |
| 2026-01-08 | 179.99 | 182.18 | 179.99 | 182.18 | 182.18 | 18 |
| 2026-01-07 | 182.12 | 182.18 | 182.11 | 182.18 | 182.18 | 51 |
| 2026-01-06 | 172.12 | 190.00 | 172.12 | 182.18 | 182.18 | 145 |
| 2026-01-05 | 178.00 | 188.59 | 178.00 | 188.59 | 188.59 | 123 |
| 2026-01-02 | 168.00 | 199.96 | 165.01 | 188.59 | 188.59 | 235 |
| 2026-01-01 | 168.99 | 182.14 | 168.99 | 182.14 | 182.14 | 1,470 |
| 2025-12-31 | 182.00 | 182.00 | 165.00 | 165.58 | 165.58 | 764 |
| 2025-12-30 | 165.15 | 179.98 | 165.15 | 179.60 | 179.60 | 72 |
| 2025-12-29 | 197.00 | 197.00 | 167.70 | 179.60 | 179.60 | 755 |
| 2025-12-26 | 180.00 | 204.99 | 171.00 | 186.33 | 186.33 | 308 |
| 2025-12-24 | 200.00 | 210.00 | 182.00 | 187.89 | 187.89 | 534 |
| 2025-12-23 | 199.99 | 199.99 | 175.20 | 191.75 | 191.75 | 83 |
| 2025-12-22 | 190.00 | 200.00 | 175.60 | 191.75 | 191.75 | 152 |
| 2025-12-19 | 184.99 | 193.60 | 161.10 | 191.75 | 191.75 | 2,353 |
| 2025-12-18 | 174.00 | 181.00 | 170.00 | 176.04 | 176.04 | 1,779 |
| 2025-12-17 | 178.00 | 178.00 | 154.00 | 167.74 | 167.74 | 48 |
| 2025-12-16 | 181.00 | 181.00 | 154.00 | 167.74 | 167.74 | 164 |
| 2025-12-15 | 180.98 | 184.00 | 160.00 | 167.74 | 167.74 | 322 |
| 2025-12-12 | 168.44 | 168.44 | 166.00 | 167.74 | 167.74 | 249 |
| 2025-12-11 | 170.00 | 172.00 | 150.12 | 153.31 | 153.31 | 309 |
| 2025-12-10 | 173.00 | 173.00 | 142.00 | 157.53 | 157.53 | 164 |
| 2025-12-09 | 172.99 | 172.99 | 157.53 | 157.53 | 157.53 | 12 |
| 2025-12-08 | 171.00 | 179.99 | 153.26 | 157.53 | 157.53 | 443 |
| 2025-12-05 | 170.00 | 187.97 | 170.00 | 170.22 | 170.22 | 232 |
| 2025-12-04 | 184.00 | 184.00 | 170.00 | 171.38 | 171.38 | 114 |
| 2025-12-03 | 181.00 | 181.00 | 158.10 | 171.38 | 171.38 | 115 |
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.