Fatima Fertilizer Company Limited (PSX:FATIMA)
Pakistan · Delayed Price · Currency is PKR 128.74
-0.86 (-0.66%)
At close: Oct 30, 2025
Fatima Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 129.60 | 132.88 | 128.50 | 128.74 | 128.74 | -0.66% | 2,283,834 |
| Oct 29, 2025 | 131.80 | 133.98 | 128.60 | 129.60 | 129.60 | -1.14% | 1,541,602 |
| Oct 28, 2025 | 136.05 | 138.40 | 130.00 | 131.10 | 131.10 | -4.32% | 784,638 |
| Oct 27, 2025 | 139.99 | 139.99 | 136.00 | 137.02 | 137.02 | -0.70% | 310,953 |
| Oct 24, 2025 | 138.62 | 140.80 | 137.47 | 137.99 | 137.99 | -0.42% | 353,427 |
| Oct 23, 2025 | 140.99 | 142.69 | 137.90 | 138.57 | 138.57 | -0.37% | 722,403 |
| Oct 22, 2025 | 146.00 | 146.50 | 135.98 | 139.09 | 139.09 | -4.54% | 1,353,571 |
| Oct 21, 2025 | 145.69 | 149.40 | 143.52 | 145.71 | 145.71 | 0.34% | 1,218,257 |
| Oct 20, 2025 | 143.35 | 145.66 | 143.35 | 145.21 | 145.21 | 1.60% | 467,039 |
| Oct 17, 2025 | 141.50 | 146.20 | 140.00 | 142.93 | 142.93 | 0.83% | 1,045,177 |
| Oct 16, 2025 | 142.00 | 144.90 | 141.26 | 141.75 | 141.75 | -0.82% | 611,496 |
| Oct 15, 2025 | 141.94 | 145.60 | 141.10 | 142.92 | 142.92 | 1.49% | 1,395,026 |
| Oct 14, 2025 | 136.89 | 141.90 | 136.60 | 140.82 | 140.82 | 5.55% | 1,640,475 |
| Oct 13, 2025 | 133.00 | 137.90 | 128.11 | 133.41 | 133.41 | -2.64% | 3,404,459 |
| Oct 10, 2025 | 140.11 | 143.05 | 135.05 | 137.03 | 137.03 | -3.66% | 2,377,478 |
| Oct 9, 2025 | 143.01 | 144.90 | 141.10 | 142.24 | 142.24 | -0.54% | 548,931 |
| Oct 8, 2025 | 144.46 | 145.16 | 141.00 | 143.01 | 143.01 | -1.00% | 839,648 |
| 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 |