Fateh Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 171.00 | 179.99 | 153.26 | 157.53 | 157.53 | 443 |
| 2025-12-05 | 170.00 | 187.97 | 170.00 | 170.22 | 170.22 | 232 |
| 2025-12-04 | 184.00 | 184.00 | 170.00 | 171.38 | 171.38 | 114 |
| 2025-12-03 | 181.00 | 181.00 | 158.10 | 171.38 | 171.38 | 115 |
| 2025-12-02 | 179.00 | 179.00 | 157.15 | 171.38 | 171.38 | 226 |
| 2025-12-01 | 181.00 | 183.00 | 157.10 | 171.38 | 171.38 | 164 |
| 2025-11-28 | 165.00 | 197.74 | 162.01 | 171.98 | 171.98 | 1,022 |
| 2025-11-27 | 184.99 | 184.99 | 179.99 | 180.00 | 180.00 | 55 |
| 2025-11-26 | 190.00 | 194.00 | 163.55 | 180.00 | 180.00 | 25 |
| 2025-11-25 | 171.66 | 187.25 | 171.66 | 180.00 | 180.00 | 1,159 |
| 2025-11-24 | 181.99 | 181.99 | 171.66 | 171.66 | 171.66 | 15 |
| 2025-11-21 | 183.00 | 183.00 | 171.66 | 171.66 | 171.66 | 148 |
| 2025-11-19 | 184.00 | 184.00 | 171.66 | 171.66 | 171.66 | 2 |
| 2025-11-18 | 179.98 | 179.98 | 171.66 | 171.66 | 171.66 | 3 |
| 2025-11-17 | 186.99 | 186.99 | 157.52 | 171.66 | 171.66 | 98 |
| 2025-11-14 | 169.90 | 171.66 | 169.90 | 171.66 | 171.66 | 271 |
| 2025-11-13 | 178.00 | 178.00 | 171.66 | 171.66 | 171.66 | 1 |
| 2025-11-12 | 188.00 | 188.00 | 161.00 | 171.66 | 171.66 | 206 |
| 2025-11-11 | 171.99 | 171.99 | 171.00 | 171.66 | 171.66 | 731 |
| 2025-11-10 | 170.00 | 170.00 | 162.68 | 162.68 | 162.68 | 1 |
| 2025-11-07 | 174.89 | 174.89 | 162.68 | 162.68 | 162.68 | 101 |
| 2025-11-06 | 166.00 | 171.20 | 158.00 | 162.68 | 162.68 | 326 |
| 2025-11-05 | 164.99 | 165.99 | 155.65 | 155.65 | 155.65 | 125 |
| 2025-11-04 | 168.95 | 168.95 | 153.00 | 153.67 | 153.67 | 81 |
| 2025-11-03 | 157.94 | 173.44 | 153.51 | 153.67 | 153.67 | 330 |
| 2025-10-31 | 142.50 | 170.00 | 142.50 | 157.94 | 157.94 | 132 |
| 2025-10-30 | 178.00 | 178.00 | 155.25 | 157.94 | 157.94 | 360 |
| 2025-10-29 | 178.00 | 178.00 | 171.26 | 171.26 | 171.26 | 1 |
| 2025-10-28 | 174.56 | 194.74 | 171.11 | 171.26 | 171.26 | 1,170 |
| 2025-10-27 | 196.00 | 198.40 | 175.56 | 190.12 | 190.12 | 24 |
| 2025-10-24 | 176.65 | 192.12 | 176.65 | 190.12 | 190.12 | 777 |
| 2025-10-23 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | 6 |
← NewerPage 4 of 4 · 212 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.