Fateh Sports Wear Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 83.800 | 85.720 | 77.930 | 77.930 | 77.930 | 100 |
| 2025-06-27 | 85.720 | 85.720 | 77.930 | 77.930 | 77.930 | 51 |
| 2025-06-25 | 80.000 | 80.000 | 77.930 | 77.930 | 77.930 | 5 |
| 2025-06-24 | 70.250 | 77.930 | 70.250 | 77.930 | 77.930 | 1 |
| 2025-06-17 | 72.000 | 80.000 | 71.000 | 77.930 | 77.930 | 7 |
| 2025-06-12 | 75.000 | 77.930 | 75.000 | 77.930 | 77.930 | 10 |
| 2025-06-11 | 84.800 | 84.800 | 77.930 | 77.930 | 77.930 | 1 |
| 2025-05-27 | 85.000 | 85.000 | 77.930 | 77.930 | 77.930 | 1 |
| 2025-05-20 | 70.300 | 77.930 | 70.300 | 77.930 | 77.930 | 1 |
| 2025-05-12 | 84.840 | 84.840 | 77.930 | 77.930 | 77.930 | 50 |
| 2025-04-30 | 85.000 | 85.000 | 77.930 | 77.930 | 77.930 | 15 |
| 2025-04-28 | 85.000 | 85.000 | 77.930 | 77.930 | 77.930 | 1 |
| 2025-03-24 | 77.930 | 85.700 | 71.000 | 77.930 | 77.930 | 1 |
| 2025-03-19 | 85.720 | 85.720 | 77.930 | 77.930 | 77.930 | 1 |
| 2025-03-17 | 71.000 | 77.930 | 71.000 | 77.930 | 77.930 | 1 |
| 2025-02-28 | 70.510 | 85.720 | 70.510 | 77.930 | 77.930 | 8 |
| 2025-02-25 | 80.000 | 80.000 | 77.900 | 77.930 | 77.930 | 421 |
| 2025-02-07 | 85.500 | 100.00 | 85.500 | 86.560 | 86.560 | 661 |
| 2025-01-31 | 94.000 | 95.070 | 94.000 | 95.000 | 95.000 | 2,092 |
| 2025-01-29 | 72.000 | 86.430 | 72.000 | 86.430 | 86.430 | 2,430 |
| 2025-01-23 | 72.000 | 86.000 | 71.250 | 78.570 | 78.570 | 290 |
| 2025-01-22 | 86.430 | 86.430 | 78.570 | 78.570 | 78.570 | 65 |
| 2025-01-21 | 72.500 | 85.990 | 72.500 | 78.570 | 78.570 | 4 |
| 2025-01-20 | 86.430 | 86.430 | 78.570 | 78.570 | 78.570 | 1 |
| 2025-01-17 | 86.430 | 86.430 | 78.570 | 78.570 | 78.570 | 1 |
| 2025-01-16 | 86.430 | 86.430 | 78.570 | 78.570 | 78.570 | 118 |
| 2025-01-14 | 75.000 | 86.000 | 75.000 | 78.570 | 78.570 | 50 |
| 2025-01-08 | 71.200 | 85.000 | 71.200 | 78.570 | 78.570 | 2 |
| 2025-01-07 | 86.000 | 86.000 | 78.570 | 78.570 | 78.570 | 30 |
| 2025-01-06 | 71.000 | 86.000 | 70.710 | 78.570 | 78.570 | 118 |
| 2025-01-02 | 80.000 | 80.000 | 78.500 | 78.570 | 78.570 | 382 |
| 2025-01-01 | 78.600 | 87.220 | 78.550 | 87.220 | 87.220 | 150 |
| 2024-12-31 | 78.500 | 87.220 | 78.500 | 87.220 | 87.220 | 1 |
| 2024-12-30 | 90.000 | 95.000 | 87.220 | 87.220 | 87.220 | 7 |
| 2024-12-26 | 85.000 | 95.930 | 85.000 | 87.220 | 87.220 | 3 |
| 2024-12-19 | 80.000 | 87.220 | 80.000 | 87.220 | 87.220 | 2 |
| 2024-12-18 | 80.000 | 87.220 | 80.000 | 87.220 | 87.220 | 26 |
| 2024-12-13 | 85.990 | 87.220 | 85.990 | 87.220 | 87.220 | 52 |
| 2024-12-11 | 87.220 | 87.220 | 87.220 | 87.220 | 87.220 | 0 |
| 2024-12-06 | 90.690 | 90.700 | 90.690 | 90.690 | 90.690 | 1,112 |
| 2024-12-05 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | 1,111 |
| 2024-11-19 | 105.00 | 111.97 | 105.00 | 111.97 | 111.97 | 6 |
| 2024-11-13 | 101.00 | 111.97 | 100.77 | 111.97 | 111.97 | 23 |
| 2024-11-11 | 121.80 | 121.80 | 100.77 | 111.97 | 111.97 | 110 |
| 2024-11-05 | 100.77 | 111.97 | 100.77 | 111.97 | 111.97 | 55 |
| 2024-10-30 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | 0 |
| 2024-10-25 | 100.80 | 112.00 | 100.80 | 112.00 | 112.00 | 100 |
| 2024-10-17 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 64 |
| 2024-10-16 | 100.80 | 112.00 | 100.80 | 112.00 | 112.00 | 98 |
| 2024-10-15 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 30 |
| 2024-10-02 | 101.00 | 112.00 | 100.90 | 112.00 | 112.00 | 204 |
| 2024-10-01 | 100.80 | 112.00 | 100.80 | 112.00 | 112.00 | 11 |
| 2024-09-30 | 100.80 | 112.00 | 100.80 | 112.00 | 112.00 | 1 |
| 2024-09-26 | 119.15 | 119.15 | 112.00 | 112.00 | 112.00 | 10 |
| 2024-09-25 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3,888 |
| 2024-09-24 | 101.85 | 112.15 | 100.94 | 112.15 | 112.15 | 101 |
| 2024-09-23 | 112.40 | 112.65 | 112.00 | 112.15 | 112.15 | 904 |
| 2024-09-20 | 102.44 | 102.50 | 102.00 | 102.41 | 102.41 | 339 |
| 2024-09-19 | 99.900 | 100.40 | 86.000 | 93.180 | 93.180 | 799 |
| 2024-09-16 | 87.560 | 100.00 | 87.550 | 91.270 | 91.270 | 349 |
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.