Fateh Sports Wear Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 136.98 | 148.98 | 124.00 | 129.74 | 129.74 | 733 |
| 2026-07-20 | 150.49 | 150.49 | 135.26 | 136.39 | 136.39 | 5,659 |
| 2026-07-17 | 166.40 | 176.90 | 150.25 | 150.29 | 150.29 | 10,504 |
| 2026-07-16 | 181.00 | 181.00 | 157.00 | 166.94 | 166.94 | 540 |
| 2026-07-15 | 187.00 | 187.00 | 167.11 | 170.75 | 170.75 | 8,185 |
| 2026-07-14 | 195.00 | 198.99 | 185.58 | 185.68 | 185.68 | 7,616 |
| 2026-07-13 | 229.49 | 229.49 | 206.20 | 206.20 | 206.20 | 13,183 |
| 2026-07-10 | 280.00 | 280.00 | 229.11 | 229.11 | 229.11 | 38,291 |
| 2026-07-09 | 262.42 | 262.42 | 221.00 | 254.57 | 254.57 | 9,434 |
| 2026-07-08 | 238.56 | 238.56 | 238.56 | 238.56 | 238.56 | 883 |
| 2026-07-07 | 216.87 | 216.87 | 216.87 | 216.87 | 216.87 | 873 |
| 2026-07-06 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | 879 |
| 2026-07-03 | 178.99 | 179.23 | 170.01 | 179.23 | 179.23 | 2,574 |
| 2026-07-02 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | 2,756 |
| 2026-07-01 | 147.00 | 148.13 | 136.68 | 148.13 | 148.13 | 2,783 |
| 2026-06-30 | 133.12 | 134.66 | 133.12 | 134.66 | 134.66 | 1,514 |
| 2026-06-29 | 119.90 | 122.42 | 119.80 | 122.42 | 122.42 | 3,302 |
| 2026-06-24 | 110.97 | 111.29 | 107.00 | 111.29 | 111.29 | 5,845 |
| 2026-06-23 | 96.000 | 101.17 | 88.160 | 101.17 | 101.17 | 6,638 |
| 2026-06-22 | 89.900 | 92.440 | 82.100 | 91.970 | 91.970 | 1,432 |
| 2026-06-19 | 78.400 | 84.060 | 75.500 | 84.040 | 84.040 | 4,578 |
| 2026-06-18 | 73.110 | 79.300 | 72.060 | 76.420 | 76.420 | 2,512 |
| 2026-06-17 | 88.320 | 88.320 | 72.260 | 76.420 | 76.420 | 11,376 |
| 2026-06-16 | 88.250 | 88.250 | 80.290 | 80.290 | 80.290 | 10 |
| 2026-06-15 | 80.290 | 88.320 | 80.290 | 80.290 | 80.290 | 72 |
| 2026-06-12 | 88.320 | 88.320 | 80.290 | 80.290 | 80.290 | 73 |
| 2026-06-11 | 88.320 | 88.320 | 80.290 | 80.290 | 80.290 | 99 |
| 2026-06-10 | 88.320 | 88.320 | 78.060 | 80.290 | 80.290 | 176 |
| 2026-06-09 | 83.000 | 83.000 | 80.290 | 80.290 | 80.290 | 10 |
| 2026-06-08 | 88.320 | 88.320 | 77.000 | 80.290 | 80.290 | 127 |
| 2026-06-05 | 86.500 | 88.290 | 80.290 | 80.290 | 80.290 | 86 |
| 2026-06-04 | 88.290 | 88.320 | 80.290 | 80.290 | 80.290 | 54 |
| 2026-06-03 | 87.000 | 88.320 | 80.290 | 80.290 | 80.290 | 57 |
| 2026-06-02 | 88.000 | 88.000 | 80.290 | 80.290 | 80.290 | 60 |
| 2026-06-01 | 82.000 | 88.320 | 80.290 | 80.290 | 80.290 | 316 |
| 2026-05-29 | 85.000 | 86.000 | 80.290 | 80.290 | 80.290 | 111 |
| 2026-05-25 | 92.150 | 92.180 | 77.000 | 80.290 | 80.290 | 2,679 |
| 2026-05-22 | 83.800 | 83.800 | 83.800 | 83.800 | 83.800 | 10 |
| 2026-05-21 | 83.800 | 83.800 | 83.800 | 83.800 | 83.800 | 4 |
| 2026-05-19 | 77.000 | 91.890 | 77.000 | 83.800 | 83.800 | 17 |
| 2026-05-18 | 84.000 | 84.000 | 83.800 | 83.800 | 83.800 | 3 |
| 2026-05-15 | 85.000 | 87.860 | 79.020 | 83.800 | 83.800 | 480 |
| 2026-05-14 | 101.13 | 101.13 | 83.000 | 87.430 | 87.430 | 668 |
| 2026-05-13 | 91.950 | 91.990 | 91.950 | 91.950 | 91.950 | 1,032 |
| 2026-05-12 | 83.630 | 83.630 | 83.630 | 83.630 | 83.630 | 351 |
| 2026-05-08 | 80.000 | 80.000 | 76.000 | 76.030 | 76.030 | 500 |
| 2026-05-07 | 84.090 | 92.500 | 83.000 | 84.090 | 84.090 | 198 |
| 2026-05-06 | 88.800 | 91.900 | 84.000 | 84.090 | 84.090 | 1,548 |
| 2026-05-05 | 85.900 | 92.620 | 85.900 | 88.850 | 88.850 | 754 |
| 2026-05-04 | 85.000 | 85.000 | 84.200 | 84.200 | 84.200 | 2 |
| 2026-04-30 | 80.000 | 85.000 | 77.560 | 84.200 | 84.200 | 644 |
| 2026-04-29 | 82.000 | 89.000 | 80.000 | 85.990 | 85.990 | 523 |
| 2026-04-28 | 89.970 | 90.950 | 75.000 | 85.990 | 85.990 | 1,215 |
| 2026-04-27 | 91.300 | 99.900 | 81.920 | 82.680 | 82.680 | 5,294 |
| 2026-04-24 | 95.000 | 98.000 | 90.970 | 91.020 | 91.020 | 1,203 |
| 2026-04-23 | 95.000 | 101.08 | 95.000 | 101.08 | 101.08 | 127 |
| 2026-04-22 | 95.000 | 101.08 | 95.000 | 101.08 | 101.08 | 13 |
| 2026-04-21 | 100.00 | 101.08 | 93.610 | 101.08 | 101.08 | 191 |
| 2026-04-20 | 101.07 | 101.08 | 93.110 | 101.08 | 101.08 | 102 |
| 2026-04-17 | 98.000 | 106.84 | 95.360 | 101.08 | 101.08 | 492 |
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.