Fateh Industries Ltd (PSX:FIL)
Pakistan · Delayed Price · Currency is PKR 171.05
0.00 (0.00%)
At close: Mar 31, 2026
Fateh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 169.99 | 169.99 | 153.95 | 171.05 | 171.05 | - | 30 |
| Mar 30, 2026 | 171.04 | 171.04 | 154.00 | 171.05 | 171.05 | - | 36 |
| Mar 27, 2026 | 154.02 | 175.50 | 153.95 | 171.05 | 171.05 | - | 87 |
| Mar 26, 2026 | 155.56 | 175.00 | 154.86 | 171.05 | 171.05 | -0.59% | 66 |
| Mar 25, 2026 | 169.99 | 175.49 | 169.99 | 172.07 | 172.07 | - | 2 |
| Mar 24, 2026 | 154.86 | 172.00 | 154.86 | 172.07 | 172.07 | - | 30 |
| Mar 18, 2026 | 154.88 | 169.96 | 154.86 | 172.07 | 172.07 | - | 23 |
| Mar 17, 2026 | 160.00 | 160.00 | 160.00 | 172.07 | 172.07 | - | 14 |
| Mar 11, 2026 | 154.86 | 168.00 | 154.86 | 172.07 | 172.07 | - | 65 |
| Mar 9, 2026 | 179.99 | 179.99 | 154.86 | 172.07 | 172.07 | - | 6 |
| Mar 6, 2026 | 172.00 | 172.00 | 172.00 | 172.07 | 172.07 | - | 1 |
| Mar 2, 2026 | 154.86 | 154.86 | 154.86 | 172.07 | 172.07 | - | 6 |
| Feb 27, 2026 | 155.00 | 165.99 | 155.00 | 172.07 | 172.07 | - | 35 |
| Feb 26, 2026 | 161.04 | 161.04 | 161.02 | 172.07 | 172.07 | - | 5 |
| Feb 25, 2026 | 156.10 | 156.10 | 154.86 | 172.07 | 172.07 | - | 100 |
| Feb 20, 2026 | 171.00 | 171.00 | 171.00 | 172.07 | 172.07 | - | 1 |
| Feb 16, 2026 | 182.00 | 182.00 | 182.00 | 172.07 | 172.07 | - | 1 |
| Feb 2, 2026 | 187.00 | 189.19 | 156.12 | 172.07 | 172.07 | - | 122 |
| Jan 30, 2026 | 182.00 | 182.00 | 182.00 | 172.07 | 172.07 | - | 8 |
| Jan 29, 2026 | 171.98 | 172.00 | 171.98 | 172.07 | 172.07 | - | 9 |
| Jan 27, 2026 | 162.10 | 169.00 | 156.00 | 172.07 | 172.07 | - | 30 |
| Jan 26, 2026 | 170.00 | 170.00 | 170.00 | 172.07 | 172.07 | - | 6 |
| Jan 23, 2026 | 186.00 | 189.00 | 156.10 | 172.07 | 172.07 | - | 105 |
| Jan 22, 2026 | 172.00 | 187.00 | 157.20 | 172.07 | 172.07 | - | 56 |
| Jan 21, 2026 | 155.20 | 180.00 | 155.20 | 172.07 | 172.07 | - | 38 |
| Jan 20, 2026 | 177.00 | 177.00 | 156.50 | 172.07 | 172.07 | - | 9 |
| Jan 19, 2026 | 187.00 | 187.00 | 155.20 | 172.07 | 172.07 | - | 54 |
| Jan 16, 2026 | 163.96 | 187.00 | 163.96 | 172.07 | 172.07 | -5.55% | 206 |
| Jan 14, 2026 | 171.00 | 171.00 | 167.20 | 182.18 | 182.18 | - | 23 |
| Jan 13, 2026 | 171.00 | 182.00 | 171.00 | 182.18 | 182.18 | - | 5 |
| Jan 12, 2026 | 175.00 | 175.00 | 175.00 | 182.18 | 182.18 | - | 1 |
| Jan 8, 2026 | 179.99 | 179.99 | 179.99 | 182.18 | 182.18 | - | 18 |
| Jan 7, 2026 | 182.12 | 182.12 | 182.11 | 182.18 | 182.18 | - | 51 |
| Jan 6, 2026 | 172.12 | 190.00 | 172.12 | 182.18 | 182.18 | -3.40% | 145 |
| Jan 5, 2026 | 178.00 | 180.02 | 178.00 | 188.59 | 188.59 | - | 123 |
| Jan 2, 2026 | 168.00 | 199.96 | 165.01 | 188.59 | 188.59 | 3.54% | 235 |
| Jan 1, 2026 | 168.99 | 182.14 | 168.99 | 182.14 | 182.14 | 10.00% | 1,470 |
| Dec 31, 2025 | 182.00 | 182.00 | 165.00 | 165.58 | 165.58 | -7.81% | 764 |
| Dec 30, 2025 | 165.15 | 179.98 | 165.15 | 179.60 | 179.60 | - | 72 |
| Dec 29, 2025 | 197.00 | 197.00 | 167.70 | 179.60 | 179.60 | -3.61% | 755 |
| Dec 26, 2025 | 180.00 | 204.99 | 171.00 | 186.33 | 186.33 | -0.83% | 308 |
| Dec 24, 2025 | 200.00 | 210.00 | 182.00 | 187.89 | 187.89 | -2.01% | 534 |
| Dec 23, 2025 | 199.99 | 199.99 | 175.20 | 191.75 | 191.75 | - | 83 |
| Dec 22, 2025 | 190.00 | 200.00 | 175.60 | 191.75 | 191.75 | - | 152 |
| Dec 19, 2025 | 184.99 | 193.60 | 161.10 | 191.75 | 191.75 | 8.92% | 2,353 |
| Dec 18, 2025 | 174.00 | 181.00 | 170.00 | 176.04 | 176.04 | 4.95% | 1,779 |
| Dec 17, 2025 | 178.00 | 178.00 | 154.00 | 167.74 | 167.74 | - | 48 |
| Dec 16, 2025 | 181.00 | 181.00 | 154.00 | 167.74 | 167.74 | - | 164 |
| Dec 15, 2025 | 180.98 | 184.00 | 160.00 | 167.74 | 167.74 | - | 322 |
| Dec 12, 2025 | 168.44 | 168.44 | 166.00 | 167.74 | 167.74 | 9.41% | 249 |