Fatima Fertilizer Company Limited (PSX:FATIMA)
Pakistan · Delayed Price · Currency is PKR 130.29
-4.30 (-3.19%)
At close: Apr 30, 2026
Fatima Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 134.30 | 134.30 | 124.10 | 130.29 | 130.29 | -3.19% | 1,628,415 |
| Apr 29, 2026 | 136.23 | 137.90 | 134.00 | 134.59 | 134.59 | -1.20% | 261,943 |
| Apr 28, 2026 | 135.19 | 136.99 | 134.51 | 136.23 | 136.23 | 0.18% | 885,046 |
| Apr 27, 2026 | 138.00 | 139.98 | 135.00 | 135.98 | 135.98 | -3.02% | 1,544,088 |
| Apr 24, 2026 | 138.00 | 143.25 | 130.10 | 140.21 | 140.21 | 0.89% | 1,815,003 |
| Apr 23, 2026 | 140.25 | 141.48 | 138.60 | 138.98 | 138.98 | -1.82% | 586,210 |
| Apr 22, 2026 | 140.99 | 142.50 | 136.12 | 141.55 | 141.55 | 1.06% | 1,130,691 |
| Apr 21, 2026 | 141.01 | 142.44 | 140.00 | 140.07 | 140.07 | -0.01% | 839,857 |
| Apr 20, 2026 | 142.00 | 143.20 | 138.09 | 140.09 | 140.09 | -2.37% | 2,164,312 |
| Apr 17, 2026 | 143.90 | 146.24 | 141.00 | 143.49 | 143.49 | 0.72% | 4,781,480 |
| Apr 16, 2026 | 142.69 | 144.73 | 140.06 | 142.47 | 142.47 | -0.15% | 2,481,302 |
| Apr 15, 2026 | 149.00 | 150.49 | 141.50 | 142.69 | 142.69 | -1.14% | 5,813,015 |
| Apr 14, 2026 | 140.00 | 145.00 | 140.00 | 144.34 | 144.34 | 5.31% | 906,480 |
| Apr 13, 2026 | 140.05 | 141.00 | 135.50 | 137.06 | 137.06 | -5.58% | 1,305,786 |
| Apr 10, 2026 | 146.00 | 152.00 | 144.51 | 145.16 | 145.16 | 0.86% | 2,309,545 |
| Apr 9, 2026 | 139.90 | 147.01 | 135.00 | 143.92 | 143.92 | 3.65% | 2,252,565 |
| Apr 8, 2026 | 138.85 | 138.85 | 132.65 | 138.85 | 138.85 | 10.00% | 4,856,281 |
| Apr 7, 2026 | 126.00 | 126.75 | 125.00 | 126.23 | 126.23 | -0.59% | 490,083 |
| Apr 6, 2026 | 123.40 | 129.10 | 120.16 | 126.98 | 126.98 | 2.83% | 963,358 |
| Apr 3, 2026 | 124.05 | 126.98 | 120.00 | 123.48 | 123.48 | -3.20% | 537,283 |
| Apr 2, 2026 | 125.00 | 129.50 | 123.61 | 127.56 | 127.56 | -1.25% | 1,051,792 |
| Apr 1, 2026 | 125.49 | 132.99 | 125.49 | 129.18 | 129.18 | 4.51% | 3,072,790 |
| Mar 31, 2026 | 127.00 | 130.00 | 120.55 | 123.60 | 123.60 | -2.48% | 928,999 |
| Mar 30, 2026 | 131.50 | 132.00 | 121.61 | 126.74 | 126.74 | -5.43% | 2,245,267 |
| Mar 27, 2026 | 131.66 | 135.90 | 130.12 | 134.02 | 131.52 | 1.79% | 787,080 |
| Mar 26, 2026 | 134.88 | 136.80 | 131.00 | 131.66 | 129.20 | -2.57% | 1,298,411 |
| Mar 25, 2026 | 132.00 | 137.60 | 130.90 | 135.13 | 132.61 | 3.41% | 1,459,939 |
| Mar 24, 2026 | 134.50 | 136.00 | 129.01 | 130.67 | 128.23 | -0.53% | 1,098,965 |
| Mar 19, 2026 | 129.00 | 134.75 | 125.00 | 131.37 | 128.92 | 0.85% | 1,286,380 |
| Mar 18, 2026 | 124.97 | 135.00 | 123.55 | 130.26 | 127.83 | 5.52% | 931,044 |
| Mar 17, 2026 | 125.30 | 127.75 | 121.10 | 123.44 | 121.14 | -0.95% | 831,794 |
| Mar 16, 2026 | 131.06 | 132.95 | 123.81 | 124.62 | 122.30 | -4.91% | 1,141,190 |
| Mar 13, 2026 | 133.20 | 134.80 | 129.95 | 131.05 | 128.61 | -1.48% | 621,942 |
| Mar 12, 2026 | 134.98 | 140.98 | 130.20 | 133.02 | 130.54 | -1.57% | 818,242 |
| Mar 11, 2026 | 138.00 | 139.00 | 133.71 | 135.14 | 132.62 | 0.60% | 825,141 |
| Mar 10, 2026 | 132.00 | 139.55 | 130.51 | 134.33 | 131.82 | 5.89% | 1,214,647 |
| Mar 9, 2026 | 130.10 | 130.10 | 126.85 | 126.86 | 124.49 | -9.99% | 2,512,805 |
| Mar 6, 2026 | 145.60 | 146.00 | 140.00 | 140.94 | 138.31 | -3.18% | 1,290,240 |
| Mar 5, 2026 | 148.25 | 150.00 | 144.00 | 145.57 | 142.85 | -0.82% | 2,018,499 |
| Mar 4, 2026 | 153.88 | 154.00 | 146.50 | 146.78 | 144.04 | -3.93% | 1,837,640 |
| Mar 3, 2026 | 146.00 | 158.00 | 145.50 | 152.79 | 149.94 | 3.94% | 2,482,771 |
| Mar 2, 2026 | 149.00 | 158.89 | 147.00 | 147.00 | 144.26 | -10.00% | 2,492,931 |
| Feb 27, 2026 | 160.00 | 167.49 | 156.00 | 163.33 | 160.28 | 0.18% | 719,341 |
| Feb 26, 2026 | 152.80 | 164.50 | 150.25 | 163.04 | 160.00 | 6.69% | 907,927 |
| Feb 25, 2026 | 150.00 | 156.98 | 149.50 | 152.82 | 149.97 | 2.99% | 1,064,791 |
| Feb 24, 2026 | 149.03 | 155.00 | 146.00 | 148.38 | 145.61 | -1.71% | 2,389,538 |
| Feb 23, 2026 | 156.75 | 158.49 | 149.51 | 150.96 | 148.14 | -3.69% | 780,791 |
| Feb 20, 2026 | 159.00 | 162.00 | 154.98 | 156.75 | 153.83 | -1.28% | 1,539,232 |
| Feb 19, 2026 | 170.00 | 170.00 | 157.10 | 158.78 | 155.82 | -6.22% | 1,004,733 |
| Feb 18, 2026 | 164.00 | 170.50 | 164.00 | 169.32 | 166.16 | 3.74% | 1,236,633 |