Fateh Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-02 | 179.00 | 179.00 | 157.15 | 171.38 | 171.38 | 226 |
| 2025-12-01 | 181.00 | 183.00 | 157.10 | 171.38 | 171.38 | 164 |
| 2025-11-28 | 165.00 | 197.74 | 162.01 | 171.98 | 171.98 | 1,022 |
| 2025-11-27 | 184.99 | 184.99 | 179.99 | 180.00 | 180.00 | 55 |
| 2025-11-26 | 190.00 | 194.00 | 163.55 | 180.00 | 180.00 | 25 |
| 2025-11-25 | 171.66 | 187.25 | 171.66 | 180.00 | 180.00 | 1,159 |
| 2025-11-24 | 181.99 | 181.99 | 171.66 | 171.66 | 171.66 | 15 |
| 2025-11-21 | 183.00 | 183.00 | 171.66 | 171.66 | 171.66 | 148 |
| 2025-11-19 | 184.00 | 184.00 | 171.66 | 171.66 | 171.66 | 2 |
| 2025-11-18 | 179.98 | 179.98 | 171.66 | 171.66 | 171.66 | 3 |
| 2025-11-17 | 186.99 | 186.99 | 157.52 | 171.66 | 171.66 | 98 |
| 2025-11-14 | 169.90 | 171.66 | 169.90 | 171.66 | 171.66 | 271 |
| 2025-11-13 | 178.00 | 178.00 | 171.66 | 171.66 | 171.66 | 1 |
| 2025-11-12 | 188.00 | 188.00 | 161.00 | 171.66 | 171.66 | 206 |
| 2025-11-11 | 171.99 | 171.99 | 171.00 | 171.66 | 171.66 | 731 |
| 2025-11-10 | 170.00 | 170.00 | 162.68 | 162.68 | 162.68 | 1 |
| 2025-11-07 | 174.89 | 174.89 | 162.68 | 162.68 | 162.68 | 101 |
| 2025-11-06 | 166.00 | 171.20 | 158.00 | 162.68 | 162.68 | 326 |
| 2025-11-05 | 164.99 | 165.99 | 155.65 | 155.65 | 155.65 | 125 |
| 2025-11-04 | 168.95 | 168.95 | 153.00 | 153.67 | 153.67 | 81 |
| 2025-11-03 | 157.94 | 173.44 | 153.51 | 153.67 | 153.67 | 330 |
| 2025-10-31 | 142.50 | 170.00 | 142.50 | 157.94 | 157.94 | 132 |
| 2025-10-30 | 178.00 | 178.00 | 155.25 | 157.94 | 157.94 | 360 |
| 2025-10-29 | 178.00 | 178.00 | 171.26 | 171.26 | 171.26 | 1 |
| 2025-10-28 | 174.56 | 194.74 | 171.11 | 171.26 | 171.26 | 1,170 |
| 2025-10-27 | 196.00 | 198.40 | 175.56 | 190.12 | 190.12 | 24 |
| 2025-10-24 | 176.65 | 192.12 | 176.65 | 190.12 | 190.12 | 777 |
| 2025-10-23 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | 6 |
| 2025-10-22 | 160.01 | 185.89 | 160.01 | 174.65 | 174.65 | 724 |
| 2025-10-21 | 177.98 | 181.83 | 174.00 | 176.11 | 176.11 | 341 |
| 2025-10-20 | 158.11 | 183.50 | 158.00 | 165.30 | 165.30 | 681 |
| 2025-10-17 | 174.89 | 179.99 | 172.34 | 172.34 | 172.34 | 22 |
| 2025-10-16 | 187.49 | 187.49 | 165.05 | 172.34 | 172.34 | 263 |
| 2025-10-15 | 179.98 | 188.00 | 158.11 | 173.23 | 173.23 | 302 |
| 2025-10-14 | 166.70 | 182.99 | 166.07 | 174.63 | 174.63 | 405 |
| 2025-10-13 | 168.12 | 185.00 | 168.12 | 182.99 | 182.99 | 135 |
| 2025-10-10 | 209.74 | 209.74 | 178.00 | 182.99 | 182.99 | 156 |
| 2025-10-09 | 202.00 | 202.00 | 191.60 | 191.60 | 191.60 | 6 |
| 2025-10-08 | 162.67 | 195.00 | 162.67 | 191.60 | 191.60 | 349 |
| 2025-10-07 | 180.68 | 180.68 | 180.68 | 180.68 | 180.68 | 2 |
| 2025-10-06 | 182.05 | 188.00 | 179.34 | 180.68 | 180.68 | 1,062 |
| 2025-10-03 | 217.00 | 217.00 | 181.01 | 199.27 | 199.27 | 60 |
| 2025-10-02 | 213.99 | 213.99 | 187.12 | 199.27 | 199.27 | 73 |
| 2025-10-01 | 199.00 | 220.00 | 199.00 | 199.27 | 199.27 | 157 |
| 2025-09-30 | 229.00 | 229.00 | 201.20 | 204.89 | 204.89 | 2,084 |
| 2025-09-29 | 206.99 | 225.41 | 206.99 | 216.82 | 216.82 | 6,164 |
| 2025-09-26 | 204.92 | 204.92 | 204.92 | 204.92 | 204.92 | 25 |
| 2025-09-24 | 192.00 | 207.96 | 184.50 | 204.92 | 204.92 | 187 |
| 2025-09-23 | 209.99 | 209.99 | 185.33 | 204.92 | 204.92 | 92 |
| 2025-09-22 | 203.99 | 204.92 | 203.99 | 204.92 | 204.92 | 1 |
| 2025-09-18 | 205.00 | 205.98 | 204.00 | 204.92 | 204.92 | 190 |
| 2025-09-17 | 206.79 | 206.79 | 177.61 | 189.44 | 189.44 | 263 |
| 2025-09-16 | 180.00 | 207.39 | 180.00 | 197.05 | 197.05 | 10 |
| 2025-09-15 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | 50 |
| 2025-09-12 | 192.01 | 204.92 | 192.00 | 197.05 | 197.05 | 283 |
| 2025-09-11 | 206.26 | 239.73 | 206.17 | 206.19 | 206.19 | 4,670 |
| 2025-09-10 | 202.41 | 239.00 | 202.41 | 229.08 | 229.08 | 913 |
| 2025-09-09 | 203.04 | 224.90 | 203.04 | 224.90 | 224.90 | 43 |
| 2025-09-08 | 222.65 | 224.90 | 222.65 | 224.90 | 224.90 | 4 |
| 2025-09-03 | 211.12 | 225.00 | 205.00 | 224.90 | 224.90 | 59 |
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.