Fateh Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-02 | 203.51 | 224.90 | 203.10 | 224.90 | 224.90 | 14 |
| 2025-09-01 | 203.60 | 224.90 | 203.60 | 224.90 | 224.90 | 3 |
| 2025-08-29 | 190.24 | 225.00 | 190.24 | 224.90 | 224.90 | 227 |
| 2025-08-28 | 241.00 | 241.00 | 211.20 | 211.38 | 211.38 | 335 |
| 2025-08-27 | 225.00 | 239.00 | 225.00 | 233.51 | 233.51 | 6 |
| 2025-08-26 | 216.05 | 236.36 | 214.56 | 233.51 | 233.51 | 311 |
| 2025-08-25 | 226.27 | 240.00 | 206.82 | 238.40 | 238.40 | 753 |
| 2025-08-22 | 248.00 | 248.00 | 220.00 | 229.80 | 229.80 | 3 |
| 2025-08-21 | 210.00 | 233.00 | 205.11 | 229.80 | 229.80 | 744 |
| 2025-08-20 | 216.98 | 218.28 | 206.00 | 218.28 | 218.28 | 1,969 |
| 2025-08-19 | 197.70 | 198.44 | 197.70 | 198.44 | 198.44 | 548 |
| 2025-08-18 | 171.01 | 199.90 | 171.00 | 180.40 | 180.40 | 584 |
| 2025-08-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 281 |
| 2025-08-12 | 185.00 | 186.00 | 184.02 | 184.02 | 184.02 | 44 |
| 2025-08-11 | 165.01 | 180.01 | 165.01 | 180.01 | 180.01 | 130 |
| 2025-08-08 | 182.01 | 190.00 | 180.00 | 180.01 | 180.01 | 74 |
| 2025-08-07 | 182.00 | 203.74 | 170.20 | 180.01 | 180.01 | 192 |
| 2025-08-06 | 183.00 | 199.99 | 183.00 | 188.36 | 188.36 | 428 |
| 2025-08-05 | 186.50 | 186.50 | 182.10 | 182.10 | 182.10 | 71 |
| 2025-08-04 | 198.99 | 200.30 | 182.10 | 182.10 | 182.10 | 166 |
| 2025-07-31 | 212.99 | 216.99 | 179.00 | 182.10 | 182.10 | 824 |
| 2025-07-30 | 200.10 | 214.77 | 195.81 | 197.26 | 197.26 | 1,549 |
| 2025-07-29 | 217.00 | 224.45 | 214.06 | 217.57 | 217.57 | 1,847 |
| 2025-07-28 | 289.52 | 289.52 | 236.88 | 236.89 | 236.89 | 32,477 |
| 2025-07-25 | 263.22 | 263.22 | 263.20 | 263.20 | 263.20 | 76 |
| 2025-07-24 | 239.29 | 239.29 | 239.29 | 239.29 | 239.29 | 221 |
| 2025-07-23 | 217.54 | 217.54 | 217.54 | 217.54 | 217.54 | 269 |
| 2025-07-22 | 202.86 | 202.86 | 197.76 | 197.76 | 197.76 | 6 |
| 2025-07-21 | 184.42 | 184.42 | 184.42 | 184.42 | 184.42 | 217 |
| 2025-07-18 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | 196 |
| 2025-07-17 | 149.97 | 152.55 | 127.02 | 152.41 | 152.41 | 16,783 |
| 2025-07-16 | 133.70 | 155.00 | 133.70 | 138.68 | 138.68 | 183 |
| 2025-07-15 | 158.99 | 158.99 | 148.55 | 148.55 | 148.55 | 1 |
| 2025-07-14 | 143.99 | 148.55 | 143.99 | 148.55 | 148.55 | 28 |
| 2025-07-11 | 133.70 | 160.00 | 133.70 | 148.55 | 148.55 | 26 |
| 2025-07-10 | 133.70 | 148.55 | 133.70 | 148.55 | 148.55 | 78 |
| 2025-07-09 | 144.00 | 148.55 | 144.00 | 148.55 | 148.55 | 3 |
| 2025-07-03 | 141.00 | 148.55 | 141.00 | 148.55 | 148.55 | 7 |
| 2025-07-02 | 141.00 | 158.80 | 141.00 | 148.55 | 148.55 | 47 |
| 2025-07-01 | 133.70 | 148.55 | 133.70 | 148.55 | 148.55 | 8 |
| 2025-06-30 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | 14 |
| 2025-06-27 | 158.74 | 160.00 | 137.04 | 148.55 | 148.55 | 172 |
| 2025-06-26 | 144.00 | 146.01 | 131.41 | 146.01 | 146.01 | 130 |
| 2025-06-24 | 131.41 | 146.01 | 131.41 | 146.01 | 146.01 | 134 |
| 2025-06-23 | 131.52 | 146.01 | 131.41 | 146.01 | 146.01 | 53 |
| 2025-06-20 | 146.10 | 146.11 | 125.10 | 146.01 | 146.01 | 208 |
| 2025-06-17 | 119.55 | 144.98 | 119.55 | 132.83 | 132.83 | 10 |
| 2025-06-13 | 119.55 | 132.83 | 119.55 | 132.83 | 132.83 | 1 |
| 2025-06-11 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | 1 |
| 2025-05-29 | 119.56 | 132.83 | 119.56 | 132.83 | 132.83 | 2 |
| 2025-05-26 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | 379 |
| 2025-05-20 | 119.55 | 132.83 | 119.55 | 132.83 | 132.83 | 79 |
| 2025-04-17 | 139.00 | 139.00 | 119.55 | 132.83 | 132.83 | 2 |
| 2025-04-14 | 125.00 | 132.83 | 119.56 | 132.83 | 132.83 | 225 |
| 2025-04-11 | 124.00 | 132.83 | 122.00 | 132.83 | 132.83 | 14 |
| 2025-04-10 | 119.56 | 132.83 | 119.56 | 132.83 | 132.83 | 55 |
| 2025-04-09 | 119.56 | 132.83 | 119.56 | 132.83 | 132.83 | 2 |
| 2025-04-08 | 120.00 | 140.00 | 119.55 | 132.83 | 132.83 | 226 |
| 2025-03-24 | 146.00 | 146.00 | 132.83 | 132.83 | 132.83 | 2 |
| 2025-03-19 | 132.80 | 132.83 | 132.80 | 132.83 | 132.83 | 1 |
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.