Fateh Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 117.00 | 130.00 | 117.00 | 128.00 | 128.00 | 88 |
| 2024-09-05 | 133.50 | 133.50 | 116.01 | 128.00 | 128.00 | 87 |
| 2024-09-04 | 141.00 | 141.00 | 115.40 | 128.00 | 128.00 | 3,875 |
| 2024-09-03 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | 5,849 |
| 2024-09-02 | 116.56 | 116.56 | 116.55 | 116.56 | 116.56 | 9,320 |
| 2024-08-30 | 87.110 | 105.96 | 87.110 | 105.96 | 105.96 | 7,128 |
| 2024-08-29 | 90.900 | 96.330 | 87.300 | 96.330 | 96.330 | 128 |
| 2024-08-28 | 87.130 | 96.330 | 87.130 | 96.330 | 96.330 | 2 |
| 2024-08-27 | 95.000 | 96.330 | 87.000 | 96.330 | 96.330 | 46 |
| 2024-08-26 | 87.000 | 96.330 | 87.000 | 96.330 | 96.330 | 146 |
| 2024-08-23 | 87.000 | 96.330 | 87.000 | 96.330 | 96.330 | 91 |
| 2024-08-22 | 89.000 | 96.330 | 89.000 | 96.330 | 96.330 | 101 |
| 2024-08-21 | 94.000 | 96.330 | 93.200 | 96.330 | 96.330 | 101 |
| 2024-08-20 | 88.000 | 96.330 | 87.100 | 96.330 | 96.330 | 12 |
| 2024-08-16 | 102.00 | 102.00 | 87.200 | 96.330 | 96.330 | 22 |
| 2024-08-15 | 100.00 | 100.00 | 96.330 | 96.330 | 96.330 | 1 |
| 2024-08-13 | 100.88 | 100.88 | 96.330 | 96.330 | 96.330 | 1 |
| 2024-08-12 | 87.000 | 104.00 | 87.000 | 96.330 | 96.330 | 51 |
| 2024-08-09 | 87.100 | 96.330 | 87.100 | 96.330 | 96.330 | 118 |
| 2024-08-08 | 96.970 | 96.970 | 94.990 | 96.330 | 96.330 | 374 |
| 2024-08-07 | 88.450 | 88.460 | 88.000 | 88.150 | 88.150 | 2,242 |
| 2024-08-06 | 84.540 | 84.540 | 76.000 | 80.420 | 80.420 | 1,962 |
| 2024-08-05 | 92.990 | 92.990 | 76.880 | 76.890 | 76.890 | 5,228 |
| 2024-08-02 | 99.000 | 99.000 | 85.000 | 85.420 | 85.420 | 1,284 |
| 2024-08-01 | 91.400 | 91.500 | 83.200 | 91.500 | 91.500 | 38 |
| 2024-07-31 | 106.66 | 106.66 | 91.300 | 91.500 | 91.500 | 1,771 |
| 2024-07-30 | 100.15 | 114.00 | 100.15 | 101.44 | 101.44 | 3,812 |
| 2024-07-29 | 103.15 | 111.28 | 103.15 | 111.28 | 111.28 | 493 |
| 2024-07-25 | 105.02 | 118.00 | 105.01 | 111.28 | 111.28 | 824 |
| 2024-07-23 | 112.52 | 114.42 | 112.52 | 114.42 | 114.42 | 1 |
| 2024-07-22 | 137.00 | 137.00 | 114.30 | 114.42 | 114.42 | 1,051 |
| 2024-07-19 | 115.00 | 137.00 | 114.94 | 127.00 | 127.00 | 42 |
| 2024-07-18 | 107.25 | 128.00 | 107.22 | 127.00 | 127.00 | 979 |
| 2024-07-15 | 107.45 | 118.48 | 107.22 | 118.48 | 118.48 | 110 |
| 2024-07-12 | 107.22 | 128.74 | 107.22 | 118.48 | 118.48 | 25 |
| 2024-07-11 | 108.11 | 118.48 | 107.50 | 118.48 | 118.48 | 161 |
| 2024-07-10 | 111.00 | 118.50 | 110.00 | 118.48 | 118.48 | 2,065 |
| 2024-07-09 | 109.01 | 119.65 | 109.01 | 119.65 | 119.65 | 2 |
| 2024-07-08 | 108.28 | 128.00 | 108.28 | 119.65 | 119.65 | 132 |
| 2024-07-05 | 128.00 | 128.00 | 119.65 | 119.65 | 119.65 | 1 |
| 2024-07-03 | 121.00 | 121.00 | 119.00 | 119.65 | 119.65 | 551 |
| 2024-07-01 | 112.00 | 113.00 | 111.66 | 112.16 | 112.16 | 2,873 |
| 2024-06-28 | 122.00 | 122.54 | 121.99 | 122.54 | 122.54 | 151 |
| 2024-06-27 | 122.30 | 123.02 | 122.30 | 122.54 | 122.54 | 498 |
| 2024-06-25 | 141.00 | 141.00 | 134.40 | 134.40 | 134.40 | 101 |
| 2024-06-21 | 134.60 | 134.60 | 134.40 | 134.40 | 134.40 | 305 |
| 2024-06-20 | 135.75 | 135.75 | 115.00 | 124.11 | 124.11 | 855 |
| 2024-06-14 | 134.50 | 134.50 | 125.15 | 125.15 | 125.15 | 201 |
| 2024-06-13 | 137.00 | 147.00 | 125.00 | 125.15 | 125.15 | 285 |
| 2024-06-12 | 161.45 | 161.45 | 136.15 | 136.21 | 136.21 | 856 |
| 2024-06-11 | 174.71 | 174.71 | 147.33 | 148.80 | 148.80 | 1,052 |
| 2024-06-10 | 189.99 | 189.99 | 160.28 | 161.02 | 161.02 | 1,184 |
| 2024-06-07 | 189.00 | 189.00 | 175.17 | 175.17 | 175.17 | 104 |
| 2024-06-06 | 190.52 | 190.52 | 175.00 | 175.17 | 175.17 | 176 |
| 2024-06-05 | 175.46 | 205.98 | 175.46 | 176.41 | 176.41 | 1,915 |
| 2024-05-31 | 190.72 | 190.72 | 190.72 | 190.72 | 190.72 | 0 |
← NewerPage 7 of 7 · 416 trading days
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.