Fatima Fertilizer Company Limited (PSX:FATIMA)
Pakistan · Delayed Price · Currency is PKR 124.06
+6.35 (5.39%)
At close: Aug 5, 2025
Fatima Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 117.71 | 125.10 | 117.50 | 124.06 | 124.06 | 5.39% | 6,628,654 |
| Aug 4, 2025 | 114.90 | 117.99 | 112.52 | 117.71 | 117.71 | 3.88% | 3,904,958 |
| Aug 1, 2025 | 112.00 | 114.00 | 112.00 | 113.31 | 113.31 | 1.17% | 630,924 |
| Jul 31, 2025 | 112.72 | 113.98 | 110.00 | 112.00 | 112.00 | 0.02% | 1,113,258 |
| Jul 30, 2025 | 112.55 | 115.20 | 111.11 | 111.98 | 111.98 | -0.74% | 1,823,969 |
| Jul 29, 2025 | 113.40 | 115.28 | 111.01 | 112.81 | 112.81 | -0.08% | 5,726,555 |
| Jul 28, 2025 | 108.02 | 114.00 | 107.00 | 112.90 | 112.90 | 4.52% | 4,864,272 |
| Jul 25, 2025 | 107.70 | 108.34 | 107.00 | 108.02 | 108.02 | 0.60% | 286,551 |
| Jul 24, 2025 | 108.00 | 108.70 | 107.00 | 107.38 | 107.38 | -0.54% | 755,339 |
| Jul 23, 2025 | 107.50 | 108.40 | 107.50 | 107.96 | 107.96 | 0.61% | 436,222 |
| Jul 22, 2025 | 106.90 | 109.73 | 106.50 | 107.31 | 107.31 | 0.66% | 2,119,933 |
| Jul 21, 2025 | 107.40 | 108.79 | 105.00 | 106.61 | 106.61 | 0.82% | 1,962,070 |
| Jul 18, 2025 | 104.25 | 108.39 | 104.25 | 105.74 | 105.74 | 1.79% | 3,298,551 |
| Jul 17, 2025 | 103.99 | 105.00 | 102.71 | 103.88 | 103.88 | 0.77% | 2,889,930 |
| Jul 16, 2025 | 102.00 | 106.98 | 100.50 | 103.09 | 103.09 | 1.20% | 1,497,233 |
| Jul 15, 2025 | 103.49 | 103.49 | 101.10 | 101.87 | 101.87 | -0.96% | 576,419 |
| Jul 14, 2025 | 102.10 | 103.50 | 102.10 | 102.86 | 102.86 | 1.14% | 314,410 |
| Jul 11, 2025 | 103.51 | 103.60 | 101.03 | 101.70 | 101.70 | -0.97% | 400,569 |
| Jul 10, 2025 | 103.85 | 104.88 | 102.50 | 102.70 | 102.70 | -0.76% | 499,417 |
| Jul 9, 2025 | 104.89 | 105.00 | 102.00 | 103.49 | 103.49 | -1.33% | 865,697 |
| Jul 8, 2025 | 105.99 | 106.07 | 103.00 | 104.88 | 104.88 | -0.24% | 1,102,585 |
| Jul 7, 2025 | 101.50 | 108.39 | 101.29 | 105.13 | 105.13 | 3.79% | 5,810,640 |
| Jul 4, 2025 | 100.50 | 101.98 | 100.50 | 101.29 | 101.29 | 0.07% | 137,422 |
| Jul 3, 2025 | 101.57 | 102.20 | 100.20 | 101.22 | 101.22 | -0.34% | 1,184,287 |
| Jul 2, 2025 | 101.99 | 103.02 | 100.30 | 101.57 | 101.57 | 0.66% | 1,924,928 |
| Jul 1, 2025 | 99.00 | 104.40 | 98.99 | 100.90 | 100.90 | 1.50% | 894,927 |
| Jun 30, 2025 | 97.10 | 101.90 | 93.01 | 99.41 | 99.41 | 2.39% | 1,260,313 |
| Jun 27, 2025 | 93.70 | 98.01 | 93.10 | 97.09 | 97.09 | 3.60% | 504,594 |
| Jun 26, 2025 | 99.91 | 99.91 | 92.52 | 93.72 | 93.72 | -3.88% | 703,741 |
| Jun 25, 2025 | 92.00 | 100.00 | 91.00 | 97.50 | 97.50 | 7.19% | 714,269 |
| Jun 24, 2025 | 87.20 | 93.00 | 87.20 | 90.96 | 90.96 | 6.77% | 1,411,027 |
| Jun 23, 2025 | 87.00 | 87.00 | 85.00 | 85.19 | 85.19 | -2.10% | 157,776 |
| Jun 20, 2025 | 87.99 | 89.00 | 86.50 | 87.02 | 87.02 | -0.56% | 143,240 |
| Jun 19, 2025 | 88.20 | 89.80 | 87.00 | 87.51 | 87.51 | -0.78% | 331,169 |
| Jun 18, 2025 | 89.09 | 89.20 | 87.01 | 88.20 | 88.20 | -1.00% | 60,721 |
| Jun 17, 2025 | 89.98 | 90.40 | 88.92 | 89.09 | 89.09 | -0.74% | 215,222 |
| Jun 16, 2025 | 88.70 | 90.11 | 88.40 | 89.75 | 89.75 | 1.18% | 147,381 |
| Jun 13, 2025 | 87.50 | 89.50 | 86.75 | 88.70 | 88.70 | -0.98% | 486,680 |
| Jun 12, 2025 | 86.10 | 91.20 | 86.10 | 89.58 | 89.58 | 2.02% | 1,713,999 |
| Jun 11, 2025 | 85.53 | 88.86 | 85.50 | 87.81 | 87.81 | 3.95% | 1,574,204 |
| Jun 10, 2025 | 84.46 | 85.50 | 83.50 | 84.47 | 84.47 | 0.01% | 797,759 |
| Jun 5, 2025 | 86.95 | 86.95 | 83.09 | 84.46 | 84.46 | -2.31% | 995,212 |
| Jun 4, 2025 | 87.00 | 87.34 | 86.00 | 86.46 | 86.46 | -0.37% | 241,282 |
| Jun 3, 2025 | 86.07 | 87.30 | 86.00 | 86.78 | 86.78 | 0.82% | 550,067 |
| Jun 2, 2025 | 86.88 | 87.49 | 86.00 | 86.07 | 86.07 | -0.93% | 126,342 |
| May 30, 2025 | 85.60 | 87.01 | 85.60 | 86.88 | 86.88 | 1.57% | 408,291 |
| May 29, 2025 | 85.00 | 86.10 | 85.00 | 85.54 | 85.54 | -0.33% | 231,746 |
| May 27, 2025 | 85.01 | 86.49 | 84.70 | 85.82 | 85.82 | 1.04% | 484,137 |
| May 26, 2025 | 87.49 | 87.68 | 83.51 | 84.94 | 84.94 | -3.13% | 367,618 |
| May 23, 2025 | 87.39 | 88.20 | 84.05 | 87.68 | 87.68 | 0.37% | 592,193 |