Fateh Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 145.00 | 145.00 | 132.83 | 132.83 | 132.83 | 205 |
| 2025-02-19 | 119.55 | 132.83 | 119.55 | 132.83 | 132.83 | 9 |
| 2025-02-03 | 120.06 | 132.83 | 120.06 | 132.83 | 132.83 | 1 |
| 2025-01-31 | 132.50 | 156.00 | 132.50 | 132.83 | 132.83 | 398 |
| 2025-01-30 | 139.99 | 147.33 | 139.99 | 147.19 | 147.19 | 414 |
| 2025-01-22 | 138.40 | 138.40 | 133.94 | 133.94 | 133.94 | 20 |
| 2025-01-17 | 129.00 | 133.94 | 129.00 | 133.94 | 133.94 | 99 |
| 2025-01-15 | 120.55 | 133.94 | 120.55 | 133.94 | 133.94 | 111 |
| 2025-01-13 | 140.00 | 140.00 | 133.94 | 133.94 | 133.94 | 1 |
| 2025-01-08 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 121 |
| 2025-01-06 | 130.00 | 133.94 | 130.00 | 133.94 | 133.94 | 100 |
| 2025-01-03 | 140.00 | 147.00 | 133.94 | 133.94 | 133.94 | 17 |
| 2025-01-01 | 129.00 | 133.94 | 129.00 | 133.94 | 133.94 | 53 |
| 2024-12-26 | 120.56 | 133.94 | 120.56 | 133.94 | 133.94 | 5 |
| 2024-12-19 | 133.00 | 133.94 | 120.55 | 133.94 | 133.94 | 3 |
| 2024-12-18 | 120.56 | 133.94 | 120.56 | 133.94 | 133.94 | 10 |
| 2024-12-17 | 120.55 | 133.94 | 120.55 | 133.94 | 133.94 | 17 |
| 2024-12-16 | 120.55 | 140.00 | 120.55 | 133.94 | 133.94 | 157 |
| 2024-12-10 | 132.32 | 133.94 | 132.32 | 133.94 | 133.94 | 150 |
| 2024-12-09 | 127.00 | 133.94 | 127.00 | 133.94 | 133.94 | 6 |
| 2024-12-06 | 122.00 | 133.94 | 122.00 | 133.94 | 133.94 | 15 |
| 2024-12-05 | 120.55 | 133.94 | 120.55 | 133.94 | 133.94 | 7 |
| 2024-12-02 | 131.00 | 140.00 | 131.00 | 133.94 | 133.94 | 13 |
| 2024-11-26 | 121.00 | 135.00 | 120.55 | 133.94 | 133.94 | 400 |
| 2024-11-25 | 130.00 | 140.00 | 126.10 | 133.94 | 133.94 | 1,055 |
| 2024-11-22 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | 1 |
| 2024-11-20 | 126.20 | 140.01 | 126.20 | 140.01 | 140.01 | 7 |
| 2024-11-15 | 139.95 | 140.01 | 139.95 | 140.01 | 140.01 | 1 |
| 2024-11-14 | 140.00 | 140.01 | 140.00 | 140.01 | 140.01 | 2 |
| 2024-11-13 | 126.01 | 140.01 | 126.01 | 140.01 | 140.01 | 2 |
| 2024-11-07 | 126.01 | 140.01 | 126.01 | 140.01 | 140.01 | 5 |
| 2024-11-01 | 139.00 | 140.01 | 139.00 | 140.01 | 140.01 | 20 |
| 2024-10-31 | 130.00 | 140.01 | 130.00 | 140.01 | 140.01 | 100 |
| 2024-10-25 | 126.02 | 140.01 | 126.02 | 140.01 | 140.01 | 119 |
| 2024-10-24 | 130.00 | 140.01 | 130.00 | 140.01 | 140.01 | 128 |
| 2024-10-21 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | 1 |
| 2024-10-17 | 130.00 | 140.01 | 130.00 | 140.01 | 140.01 | 34 |
| 2024-10-14 | 148.00 | 148.00 | 126.01 | 140.01 | 140.01 | 114 |
| 2024-10-11 | 130.50 | 140.01 | 130.00 | 140.01 | 140.01 | 19 |
| 2024-10-09 | 144.50 | 144.50 | 140.01 | 140.01 | 140.01 | 1 |
| 2024-10-08 | 130.00 | 140.01 | 130.00 | 140.01 | 140.01 | 50 |
| 2024-10-07 | 127.50 | 140.01 | 127.50 | 140.01 | 140.01 | 1 |
| 2024-10-03 | 140.00 | 140.01 | 140.00 | 140.01 | 140.01 | 716 |
| 2024-10-02 | 140.00 | 140.00 | 133.15 | 137.38 | 137.38 | 1,417 |
| 2024-10-01 | 148.00 | 148.00 | 133.14 | 147.93 | 147.93 | 163 |
| 2024-09-30 | 147.00 | 148.10 | 147.00 | 147.93 | 147.93 | 190 |
| 2024-09-27 | 164.00 | 164.00 | 147.00 | 163.32 | 163.32 | 40 |
| 2024-09-26 | 159.90 | 165.00 | 159.90 | 163.32 | 163.32 | 373 |
| 2024-09-25 | 153.47 | 185.24 | 153.47 | 156.26 | 156.26 | 746 |
| 2024-09-24 | 187.00 | 187.86 | 170.51 | 170.51 | 170.51 | 1,340 |
| 2024-09-23 | 203.54 | 203.54 | 167.00 | 189.45 | 189.45 | 15,569 |
| 2024-09-20 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | 115 |
| 2024-09-19 | 169.22 | 169.22 | 168.22 | 168.22 | 168.22 | 102 |
| 2024-09-18 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | 727 |
| 2024-09-16 | 139.85 | 139.85 | 114.43 | 139.85 | 139.85 | 4,819 |
| 2024-09-13 | 104.02 | 127.14 | 104.02 | 127.14 | 127.14 | 10,298 |
| 2024-09-12 | 105.10 | 122.62 | 105.10 | 115.58 | 115.58 | 11 |
| 2024-09-11 | 117.01 | 124.00 | 115.22 | 115.58 | 115.58 | 378 |
| 2024-09-10 | 115.20 | 128.00 | 115.20 | 128.00 | 128.00 | 123 |
| 2024-09-09 | 115.20 | 128.00 | 115.20 | 128.00 | 128.00 | 153 |
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.