Fateh Sports Wear Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 128.98 | 128.98 | 106.51 | 112.92 | 112.92 | 984 |
| 2025-10-09 | 123.00 | 125.90 | 106.51 | 118.26 | 118.26 | 169 |
| 2025-10-08 | 113.55 | 125.00 | 113.55 | 118.26 | 118.26 | 33 |
| 2025-10-07 | 129.00 | 129.00 | 114.15 | 118.26 | 118.26 | 385 |
| 2025-10-06 | 130.97 | 130.97 | 112.11 | 122.24 | 122.24 | 100 |
| 2025-10-03 | 120.00 | 130.00 | 110.01 | 122.24 | 122.24 | 1,388 |
| 2025-10-02 | 125.00 | 125.00 | 115.05 | 120.00 | 120.00 | 1,060 |
| 2025-10-01 | 115.02 | 126.50 | 115.02 | 116.36 | 116.36 | 2,293 |
| 2025-09-30 | 123.52 | 123.52 | 111.26 | 115.00 | 115.00 | 1,736 |
| 2025-09-29 | 113.06 | 126.00 | 113.00 | 123.52 | 123.52 | 1,855 |
| 2025-09-26 | 140.99 | 147.99 | 125.24 | 125.34 | 125.34 | 8,873 |
| 2025-09-25 | 145.00 | 159.14 | 139.00 | 139.16 | 139.16 | 9,051 |
| 2025-09-24 | 143.95 | 144.71 | 139.00 | 144.67 | 144.67 | 3,024 |
| 2025-09-23 | 113.00 | 131.55 | 110.00 | 131.55 | 131.55 | 2,441 |
| 2025-09-22 | 117.70 | 121.67 | 117.00 | 119.59 | 119.59 | 1,805 |
| 2025-09-19 | 111.32 | 111.32 | 96.100 | 110.61 | 110.61 | 1,405 |
| 2025-09-18 | 83.900 | 101.20 | 83.900 | 101.20 | 101.20 | 4,119 |
| 2025-09-17 | 98.900 | 98.900 | 91.500 | 92.000 | 92.000 | 1,065 |
| 2025-09-16 | 104.00 | 104.00 | 93.000 | 93.860 | 93.860 | 2,258 |
| 2025-09-15 | 99.000 | 103.00 | 93.630 | 99.790 | 99.790 | 496 |
| 2025-09-12 | 97.000 | 105.00 | 97.000 | 103.54 | 103.54 | 20 |
| 2025-09-11 | 96.500 | 103.54 | 95.550 | 103.54 | 103.54 | 25 |
| 2025-09-10 | 102.00 | 103.54 | 98.100 | 103.54 | 103.54 | 198 |
| 2025-09-09 | 114.89 | 114.89 | 103.41 | 103.54 | 103.54 | 5,833 |
| 2025-09-08 | 98.610 | 114.99 | 98.200 | 114.90 | 114.90 | 1,380 |
| 2025-09-04 | 104.00 | 112.88 | 101.00 | 107.40 | 107.40 | 332 |
| 2025-09-03 | 94.250 | 108.90 | 94.250 | 103.88 | 103.88 | 356 |
| 2025-09-01 | 105.05 | 109.00 | 103.71 | 103.88 | 103.88 | 2,192 |
| 2025-08-29 | 109.72 | 124.00 | 103.75 | 115.23 | 115.23 | 118 |
| 2025-08-28 | 115.00 | 115.23 | 115.00 | 115.23 | 115.23 | 94 |
| 2025-08-27 | 110.00 | 115.23 | 110.00 | 115.23 | 115.23 | 10 |
| 2025-08-26 | 115.30 | 116.00 | 112.02 | 115.23 | 115.23 | 1,248 |
| 2025-08-25 | 125.01 | 134.53 | 123.00 | 124.20 | 124.20 | 1,320 |
| 2025-08-22 | 137.05 | 151.90 | 135.06 | 136.16 | 136.16 | 4,864 |
| 2025-08-21 | 168.65 | 168.65 | 137.99 | 149.90 | 149.90 | 25,689 |
| 2025-08-20 | 157.99 | 157.99 | 153.32 | 153.32 | 153.32 | 1,254 |
| 2025-08-19 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | 2,016 |
| 2025-08-18 | 130.00 | 130.57 | 106.83 | 130.57 | 130.57 | 9,478 |
| 2025-08-15 | 130.57 | 130.57 | 111.10 | 118.70 | 118.70 | 10 |
| 2025-08-13 | 107.00 | 121.00 | 103.92 | 118.70 | 118.70 | 1,208 |
| 2025-08-12 | 114.00 | 115.47 | 106.00 | 115.47 | 115.47 | 183 |
| 2025-08-11 | 119.95 | 119.95 | 106.00 | 115.47 | 115.47 | 9 |
| 2025-08-08 | 113.00 | 115.50 | 108.00 | 115.47 | 115.47 | 1,866 |
| 2025-08-07 | 114.00 | 114.00 | 105.00 | 105.00 | 105.00 | 120 |
| 2025-08-06 | 100.50 | 105.00 | 100.50 | 105.00 | 105.00 | 1 |
| 2025-08-05 | 100.00 | 109.80 | 97.000 | 105.00 | 105.00 | 1,187 |
| 2025-08-04 | 90.400 | 107.95 | 90.400 | 107.49 | 107.49 | 2,039 |
| 2025-08-01 | 109.89 | 110.00 | 90.160 | 100.18 | 100.18 | 160 |
| 2025-07-31 | 119.00 | 119.00 | 100.02 | 100.18 | 100.18 | 256 |
| 2025-07-30 | 109.15 | 127.74 | 109.02 | 109.60 | 109.60 | 3,350 |
| 2025-07-29 | 131.70 | 131.80 | 113.66 | 121.13 | 121.13 | 1,883 |
| 2025-07-28 | 122.00 | 139.50 | 120.22 | 126.29 | 126.29 | 3,316 |
| 2025-07-25 | 133.55 | 133.55 | 115.00 | 133.55 | 133.55 | 3,138 |
| 2025-07-24 | 121.41 | 121.41 | 121.41 | 121.41 | 121.41 | 3,098 |
| 2025-07-23 | 109.99 | 110.37 | 109.99 | 110.37 | 110.37 | 789 |
| 2025-07-22 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 448 |
| 2025-07-21 | 94.280 | 94.280 | 91.220 | 91.220 | 91.220 | 101 |
| 2025-07-18 | 85.710 | 85.710 | 85.710 | 85.710 | 85.710 | 0 |
| 2025-07-17 | 84.800 | 85.720 | 77.930 | 77.930 | 77.930 | 252 |
| 2025-07-11 | 77.930 | 77.930 | 77.930 | 77.930 | 77.930 | 50 |
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.