Fatima Fertilizer Company Limited (PSX:FATIMA)
Pakistan · Delayed Price · Currency is PKR 156.15
-5.10 (-3.16%)
At close: Aug 20, 2026
Fatima Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 160.00 | 160.00 | 152.00 | 156.15 | 156.15 | -3.16% | 1,950,462 |
| Aug 19, 2026 | 160.00 | 166.50 | 160.00 | 161.25 | 161.25 | 1.04% | 1,625,320 |
| Aug 18, 2026 | 164.89 | 165.00 | 158.50 | 159.59 | 159.59 | -3.21% | 1,111,199 |
| Aug 17, 2026 | 166.90 | 167.00 | 164.02 | 164.89 | 164.89 | -0.18% | 1,017,761 |
| Aug 13, 2026 | 165.00 | 166.20 | 163.90 | 165.18 | 165.18 | 0.35% | 745,903 |
| Aug 12, 2026 | 165.20 | 165.94 | 164.01 | 164.61 | 164.61 | 0.21% | 389,585 |
| Aug 11, 2026 | 164.06 | 165.50 | 163.50 | 164.27 | 164.27 | -0.14% | 688,731 |
| Aug 10, 2026 | 165.90 | 165.90 | 163.50 | 164.50 | 164.50 | 0.50% | 494,669 |
| Aug 7, 2026 | 166.50 | 166.50 | 162.55 | 163.68 | 163.68 | -1.61% | 1,057,531 |
| Aug 6, 2026 | 166.66 | 169.01 | 165.00 | 166.36 | 166.36 | 0.44% | 748,590 |
| Aug 5, 2026 | 160.00 | 167.00 | 159.50 | 165.63 | 165.63 | 5.19% | 1,851,995 |
| Aug 4, 2026 | 157.98 | 158.00 | 156.50 | 157.46 | 157.46 | 0.07% | 678,063 |
| Aug 3, 2026 | 157.49 | 158.49 | 155.50 | 157.35 | 157.35 | 1.50% | 687,368 |
| Jul 31, 2026 | 155.10 | 157.69 | 154.91 | 155.03 | 155.03 | -0.12% | 270,058 |
| Jul 30, 2026 | 154.00 | 156.00 | 152.96 | 155.22 | 155.22 | 0.38% | 373,613 |
| Jul 29, 2026 | 157.00 | 157.00 | 153.99 | 154.63 | 154.63 | -1.64% | 373,470 |
| Jul 28, 2026 | 158.50 | 159.00 | 155.03 | 157.21 | 157.21 | -0.58% | 395,476 |
| Jul 27, 2026 | 156.00 | 159.30 | 153.02 | 158.13 | 158.13 | 5.15% | 650,858 |
| Jul 24, 2026 | 151.00 | 152.80 | 147.00 | 150.39 | 150.39 | -0.32% | 323,374 |
| Jul 23, 2026 | 155.49 | 156.94 | 149.50 | 150.87 | 150.87 | -2.97% | 1,543,022 |
| Jul 22, 2026 | 155.00 | 157.00 | 153.95 | 155.49 | 155.49 | -0.44% | 538,047 |
| Jul 21, 2026 | 156.51 | 159.95 | 154.50 | 156.18 | 156.18 | -0.13% | 1,358,608 |
| Jul 20, 2026 | 156.00 | 157.99 | 154.00 | 156.39 | 156.39 | -0.82% | 909,533 |
| Jul 17, 2026 | 162.00 | 162.10 | 156.73 | 157.68 | 157.68 | -3.05% | 1,270,298 |
| Jul 16, 2026 | 154.00 | 165.00 | 154.00 | 162.64 | 162.64 | 5.56% | 2,944,419 |
| Jul 15, 2026 | 152.00 | 157.49 | 152.00 | 154.07 | 154.07 | 1.35% | 649,965 |
| Jul 14, 2026 | 155.01 | 155.85 | 150.17 | 152.02 | 152.02 | -3.79% | 1,473,665 |
| Jul 13, 2026 | 160.01 | 160.80 | 157.25 | 158.01 | 158.01 | -2.99% | 1,389,608 |
| Jul 10, 2026 | 163.00 | 165.50 | 162.00 | 162.88 | 162.88 | -0.21% | 829,192 |
| Jul 9, 2026 | 154.12 | 164.00 | 154.12 | 163.22 | 163.22 | 2.94% | 1,828,937 |
| Jul 8, 2026 | 163.01 | 163.98 | 152.70 | 158.56 | 158.56 | -3.70% | 1,770,654 |
| Jul 7, 2026 | 166.01 | 166.94 | 163.80 | 164.66 | 164.66 | -0.76% | 582,998 |
| Jul 6, 2026 | 164.00 | 166.50 | 163.80 | 165.92 | 165.92 | 1.32% | 886,590 |
| Jul 3, 2026 | 163.00 | 164.39 | 161.50 | 163.76 | 163.76 | -0.38% | 1,475,017 |
| Jul 2, 2026 | 163.00 | 165.20 | 162.02 | 164.38 | 164.38 | 2.02% | 1,582,313 |
| Jul 1, 2026 | 165.30 | 167.89 | 160.00 | 161.12 | 161.12 | -2.53% | 3,152,778 |
| Jun 30, 2026 | 163.05 | 166.50 | 161.50 | 165.30 | 165.30 | 1.38% | 1,270,504 |
| Jun 29, 2026 | 161.40 | 164.00 | 160.77 | 163.05 | 163.05 | -0.04% | 1,016,989 |
| Jun 24, 2026 | 161.00 | 163.50 | 160.22 | 163.11 | 163.11 | 1.30% | 718,348 |
| Jun 23, 2026 | 162.01 | 163.74 | 160.50 | 161.01 | 161.01 | -0.77% | 1,816,081 |
| Jun 22, 2026 | 162.52 | 164.80 | 160.77 | 162.26 | 162.26 | 0.23% | 787,725 |
| Jun 19, 2026 | 167.50 | 168.00 | 158.00 | 161.88 | 161.88 | -3.34% | 2,927,042 |
| Jun 18, 2026 | 165.45 | 169.50 | 159.16 | 167.47 | 167.47 | 3.08% | 5,569,652 |
| Jun 17, 2026 | 148.00 | 162.80 | 147.00 | 162.47 | 162.47 | 9.78% | 6,148,664 |
| Jun 16, 2026 | 144.80 | 149.01 | 143.50 | 148.00 | 148.00 | 2.22% | 1,331,348 |
| Jun 15, 2026 | 145.00 | 145.19 | 142.00 | 144.79 | 144.79 | 2.14% | 968,159 |
| Jun 12, 2026 | 141.00 | 143.00 | 140.00 | 141.76 | 141.76 | 1.99% | 529,886 |
| Jun 11, 2026 | 140.49 | 141.99 | 138.41 | 139.00 | 139.00 | -1.20% | 704,500 |
| Jun 10, 2026 | 140.00 | 142.00 | 139.99 | 140.69 | 140.69 | -0.36% | 255,837 |
| Jun 9, 2026 | 142.00 | 144.00 | 140.99 | 141.20 | 141.20 | 0.11% | 470,434 |