Fatima Fertilizer Company Limited (PSX:FATIMA)
Pakistan · Delayed Price · Currency is PKR 138.93
+3.75 (2.77%)
At close: Oct 29, 2026
Fatima Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 132.50 | 139.60 | 132.02 | 138.93 | 138.93 | 2.77% | 853,186 |
| Oct 28, 2026 | 132.90 | 136.10 | 132.11 | 135.18 | 135.18 | 2.36% | 579,434 |
| Oct 27, 2026 | 133.89 | 134.50 | 131.00 | 132.06 | 132.06 | -0.41% | 432,948 |
| Oct 26, 2026 | 133.00 | 133.90 | 131.00 | 132.60 | 132.60 | 0.34% | 136,617 |
| Oct 23, 2026 | 133.00 | 134.79 | 131.92 | 132.15 | 132.15 | -1.37% | 687,570 |
| Oct 22, 2026 | 135.00 | 135.89 | 133.20 | 133.99 | 133.99 | -0.73% | 188,505 |
| Oct 21, 2026 | 137.00 | 137.99 | 134.00 | 134.98 | 134.98 | -1.70% | 198,701 |
| Oct 20, 2026 | 138.00 | 138.50 | 137.00 | 137.32 | 137.32 | -0.54% | 158,568 |
| Oct 19, 2026 | 138.50 | 138.75 | 137.00 | 138.07 | 138.07 | -0.36% | 182,551 |
| Oct 16, 2026 | 139.98 | 139.98 | 138.00 | 138.57 | 138.57 | 0.05% | 227,168 |
| Oct 15, 2026 | 137.00 | 139.50 | 136.50 | 138.50 | 138.50 | 1.40% | 477,224 |
| Oct 14, 2026 | 135.04 | 136.95 | 135.00 | 136.59 | 136.59 | 0.54% | 485,785 |
| Oct 13, 2026 | 133.89 | 137.00 | 133.50 | 135.85 | 135.85 | 1.46% | 355,856 |
| Oct 12, 2026 | 133.50 | 135.26 | 133.11 | 133.89 | 133.89 | -1.14% | 301,846 |
| Oct 9, 2026 | 137.90 | 139.00 | 135.20 | 135.44 | 135.44 | -1.76% | 1,410,531 |
| Oct 8, 2026 | 142.50 | 142.89 | 137.50 | 137.87 | 137.87 | -2.68% | 971,414 |
| Oct 7, 2026 | 144.50 | 144.50 | 141.25 | 141.67 | 141.67 | -1.41% | 963,653 |
| Oct 6, 2026 | 143.50 | 144.87 | 142.37 | 143.70 | 143.70 | 0.03% | 524,296 |
| Oct 5, 2026 | 143.17 | 145.00 | 142.50 | 143.66 | 143.66 | -0.41% | 289,926 |
| Oct 2, 2026 | 145.88 | 146.67 | 143.50 | 144.25 | 144.25 | -1.12% | 205,584 |
| Oct 1, 2026 | 147.38 | 147.38 | 143.16 | 145.88 | 145.88 | -1.02% | 318,463 |
| Sep 30, 2026 | 143.00 | 148.79 | 143.00 | 147.38 | 147.38 | 3.14% | 1,620,762 |
| Sep 29, 2026 | 144.88 | 144.99 | 142.00 | 142.90 | 142.90 | -0.31% | 613,754 |
| Sep 28, 2026 | 144.50 | 146.45 | 142.99 | 143.35 | 143.35 | -1.17% | 627,485 |
| Sep 25, 2026 | 144.31 | 145.55 | 141.30 | 145.04 | 145.04 | 0.51% | 440,567 |
| Sep 24, 2026 | 147.40 | 149.00 | 143.90 | 144.31 | 144.31 | -2.55% | 743,284 |
| Sep 23, 2026 | 149.00 | 150.51 | 146.96 | 148.09 | 148.09 | -0.25% | 751,727 |
| Sep 22, 2026 | 149.00 | 149.90 | 147.99 | 148.46 | 148.46 | -0.20% | 316,746 |
| Sep 21, 2026 | 148.45 | 149.34 | 147.00 | 148.76 | 148.76 | 1.00% | 214,442 |
| Sep 18, 2026 | 147.22 | 149.00 | 146.97 | 147.28 | 147.28 | 0.21% | 222,672 |
| Sep 17, 2026 | 146.76 | 148.35 | 146.07 | 146.97 | 146.97 | 0.17% | 168,300 |
| Sep 16, 2026 | 148.14 | 148.14 | 146.00 | 146.72 | 146.72 | -0.96% | 204,392 |
| Sep 15, 2026 | 144.00 | 150.00 | 144.00 | 148.14 | 148.14 | 3.48% | 316,171 |
| Sep 14, 2026 | 150.00 | 152.00 | 140.00 | 143.16 | 143.16 | -4.57% | 1,195,050 |
| Sep 11, 2026 | 147.00 | 151.85 | 142.00 | 150.02 | 150.02 | 0.62% | 713,494 |
| Sep 10, 2026 | 152.99 | 152.99 | 147.99 | 149.09 | 149.09 | -2.33% | 288,957 |
| Sep 9, 2026 | 153.00 | 153.88 | 152.41 | 152.64 | 152.64 | -0.24% | 226,503 |
| Sep 8, 2026 | 153.00 | 153.50 | 151.50 | 153.00 | 153.00 | 0.11% | 234,491 |
| Sep 7, 2026 | 153.99 | 153.99 | 151.10 | 152.83 | 152.83 | -0.47% | 135,501 |
| Sep 4, 2026 | 153.99 | 154.99 | 151.08 | 153.55 | 153.55 | 0.50% | 100,515 |
| Sep 3, 2026 | 152.33 | 156.00 | 151.80 | 152.78 | 152.78 | 0.30% | 346,489 |
| Sep 2, 2026 | 155.00 | 155.00 | 152.00 | 152.33 | 152.33 | -1.81% | 691,592 |
| Sep 1, 2026 | 156.98 | 157.40 | 154.00 | 155.14 | 155.14 | 0.08% | 3,518,930 |
| Aug 31, 2026 | 156.00 | 157.00 | 154.40 | 155.01 | 155.01 | -1.08% | 1,695,746 |
| Aug 28, 2026 | 157.70 | 159.00 | 156.01 | 156.70 | 156.70 | -0.20% | 254,422 |
| Aug 27, 2026 | 157.50 | 159.50 | 156.20 | 157.01 | 157.01 | -0.15% | 558,820 |
| Aug 25, 2026 | 157.60 | 160.00 | 155.80 | 157.25 | 157.25 | -0.52% | 742,436 |
| Aug 24, 2026 | 160.50 | 160.55 | 156.90 | 158.07 | 158.07 | -0.89% | 639,360 |
| Aug 21, 2026 | 156.14 | 160.44 | 156.14 | 159.49 | 159.49 | 2.14% | 1,616,746 |
| Aug 20, 2026 | 160.00 | 160.00 | 152.00 | 156.15 | 156.15 | -3.16% | 1,950,462 |