Fatima Fertilizer Company Limited (PSX:FATIMA)
Pakistan · Delayed Price · Currency is PKR 144.46
+0.54 (0.38%)
At close: Oct 7, 2025
Fatima Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 144.21 | 146.24 | 143.25 | 144.46 | 144.46 | 0.38% | 1,049,532 |
| Oct 6, 2025 | 144.11 | 147.00 | 140.90 | 143.92 | 143.92 | -0.13% | 2,356,783 |
| Oct 3, 2025 | 143.05 | 148.74 | 141.01 | 144.11 | 144.11 | -0.55% | 1,382,842 |
| Oct 2, 2025 | 144.39 | 155.14 | 143.00 | 144.90 | 144.90 | 2.74% | 6,880,792 |
| Oct 1, 2025 | 128.80 | 141.04 | 128.80 | 141.04 | 141.04 | 10.00% | 7,935,137 |
| Sep 30, 2025 | 127.00 | 129.50 | 126.75 | 128.22 | 128.22 | 0.62% | 1,049,340 |
| Sep 29, 2025 | 127.49 | 130.99 | 126.90 | 127.43 | 127.43 | 0.28% | 2,081,976 |
| Sep 26, 2025 | 126.79 | 128.85 | 126.00 | 127.08 | 127.08 | 0.86% | 1,230,057 |
| Sep 25, 2025 | 128.39 | 128.39 | 125.50 | 126.00 | 126.00 | -1.44% | 637,254 |
| Sep 24, 2025 | 126.76 | 128.50 | 126.76 | 127.84 | 127.84 | 0.88% | 375,530 |
| Sep 23, 2025 | 126.00 | 128.85 | 125.50 | 126.73 | 126.73 | 0.65% | 652,280 |
| Sep 22, 2025 | 125.53 | 128.50 | 125.50 | 125.91 | 125.91 | 0.30% | 983,013 |
| Sep 19, 2025 | 125.00 | 126.17 | 124.50 | 125.53 | 125.53 | 0.50% | 1,023,381 |
| Sep 18, 2025 | 122.98 | 125.90 | 122.45 | 124.90 | 124.90 | 2.10% | 597,806 |
| Sep 17, 2025 | 123.50 | 123.99 | 121.00 | 122.33 | 122.33 | -0.65% | 496,779 |
| Sep 16, 2025 | 122.88 | 124.00 | 122.61 | 123.13 | 123.13 | 0.20% | 183,927 |
| Sep 15, 2025 | 124.00 | 124.50 | 122.09 | 122.88 | 122.88 | -0.32% | 180,754 |
| Sep 12, 2025 | 124.11 | 124.84 | 121.03 | 123.28 | 123.28 | -0.76% | 338,572 |
| Sep 11, 2025 | 124.98 | 125.47 | 123.80 | 124.22 | 124.22 | -0.42% | 730,907 |
| Sep 10, 2025 | 124.77 | 125.00 | 123.80 | 124.75 | 124.75 | -0.02% | 469,425 |
| Sep 9, 2025 | 126.50 | 126.75 | 124.38 | 124.77 | 124.77 | -0.25% | 513,420 |
| Sep 8, 2025 | 125.70 | 125.89 | 123.00 | 125.08 | 125.08 | -0.46% | 904,857 |
| Sep 5, 2025 | 126.40 | 128.29 | 123.50 | 125.66 | 125.66 | -2.29% | 2,224,964 |
| Sep 4, 2025 | 125.01 | 130.00 | 125.01 | 128.60 | 125.10 | 3.19% | 2,121,866 |
| Sep 3, 2025 | 124.50 | 126.30 | 123.76 | 124.63 | 121.24 | 1.18% | 1,095,189 |
| Sep 2, 2025 | 120.99 | 124.89 | 120.99 | 123.18 | 119.83 | 1.89% | 1,574,408 |
| Sep 1, 2025 | 121.20 | 122.20 | 118.80 | 120.90 | 117.61 | -0.08% | 1,256,315 |
| Aug 29, 2025 | 116.80 | 122.00 | 116.80 | 121.00 | 117.71 | 3.60% | 3,319,174 |
| Aug 28, 2025 | 120.00 | 120.49 | 116.06 | 116.80 | 113.62 | -2.94% | 1,421,108 |
| Aug 27, 2025 | 126.00 | 132.00 | 119.50 | 120.34 | 117.07 | -5.21% | 5,131,144 |
| Aug 26, 2025 | 127.00 | 127.80 | 126.56 | 126.96 | 123.51 | -0.05% | 296,092 |
| Aug 25, 2025 | 128.00 | 129.00 | 126.40 | 127.02 | 123.56 | -0.36% | 381,736 |
| Aug 22, 2025 | 127.80 | 128.49 | 127.00 | 127.48 | 124.01 | 0.50% | 346,976 |
| Aug 21, 2025 | 128.68 | 129.49 | 124.00 | 126.84 | 123.39 | -1.43% | 775,628 |
| Aug 20, 2025 | 128.01 | 130.50 | 127.00 | 128.68 | 125.18 | 0.67% | 1,171,047 |
| Aug 19, 2025 | 129.01 | 129.99 | 127.15 | 127.82 | 124.34 | -1.34% | 540,064 |
| Aug 18, 2025 | 130.55 | 131.99 | 129.15 | 129.55 | 126.02 | -0.42% | 912,623 |
| Aug 15, 2025 | 127.49 | 130.60 | 126.05 | 130.10 | 126.56 | 1.74% | 3,034,549 |
| Aug 13, 2025 | 129.50 | 131.00 | 126.02 | 127.87 | 124.39 | -0.75% | 2,399,028 |
| Aug 12, 2025 | 128.50 | 130.49 | 127.00 | 128.84 | 125.33 | 0.78% | 4,321,900 |
| Aug 11, 2025 | 126.00 | 128.90 | 123.05 | 127.84 | 124.36 | 3.30% | 1,763,192 |
| Aug 8, 2025 | 126.69 | 126.90 | 121.05 | 123.76 | 120.39 | -2.35% | 4,679,242 |
| Aug 7, 2025 | 125.65 | 129.40 | 125.10 | 126.74 | 123.29 | 1.66% | 4,554,245 |
| Aug 6, 2025 | 125.05 | 125.50 | 122.10 | 124.67 | 121.28 | 0.49% | 7,376,739 |
| Aug 5, 2025 | 117.71 | 125.10 | 117.50 | 124.06 | 120.68 | 5.39% | 6,628,654 |
| Aug 4, 2025 | 114.90 | 117.99 | 112.52 | 117.71 | 114.51 | 3.88% | 3,904,958 |
| Aug 1, 2025 | 112.00 | 114.00 | 112.00 | 113.31 | 110.23 | 1.17% | 630,924 |
| Jul 31, 2025 | 112.72 | 113.98 | 110.00 | 112.00 | 108.95 | 0.02% | 1,113,258 |
| Jul 30, 2025 | 112.55 | 115.20 | 111.11 | 111.98 | 108.93 | -0.74% | 1,823,969 |
| Jul 29, 2025 | 113.40 | 115.28 | 111.01 | 112.81 | 109.74 | -0.08% | 5,726,555 |