Fateh Industries Ltd (PSX:FIL)
Pakistan · Delayed Price · Currency is PKR 224.90
0.00 (0.00%)
At close: Sep 9, 2025
Fateh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 203.04 | 219.90 | 203.04 | 224.90 | 224.90 | - | 43 |
| Sep 8, 2025 | 222.65 | 222.65 | 222.65 | 224.90 | 224.90 | - | 4 |
| Sep 3, 2025 | 211.12 | 225.00 | 205.00 | 224.90 | 224.90 | - | 59 |
| Sep 2, 2025 | 203.51 | 223.00 | 203.10 | 224.90 | 224.90 | - | 14 |
| Sep 1, 2025 | 203.60 | 203.60 | 203.60 | 224.90 | 224.90 | - | 3 |
| Aug 29, 2025 | 190.24 | 225.00 | 190.24 | 224.90 | 224.90 | 6.40% | 227 |
| Aug 28, 2025 | 241.00 | 241.00 | 211.20 | 211.38 | 211.38 | -9.48% | 335 |
| Aug 27, 2025 | 225.00 | 239.00 | 225.00 | 233.51 | 233.51 | - | 6 |
| Aug 26, 2025 | 216.05 | 236.36 | 214.56 | 233.51 | 233.51 | -2.05% | 311 |
| Aug 25, 2025 | 226.27 | 240.00 | 206.82 | 238.40 | 238.40 | 3.74% | 753 |
| Aug 22, 2025 | 248.00 | 248.00 | 220.00 | 229.80 | 229.80 | - | 3 |
| Aug 21, 2025 | 210.00 | 233.00 | 205.11 | 229.80 | 229.80 | 5.28% | 744 |
| Aug 20, 2025 | 216.98 | 218.28 | 206.00 | 218.28 | 218.28 | 10.00% | 1,969 |
| Aug 19, 2025 | 197.70 | 198.44 | 197.70 | 198.44 | 198.44 | 10.00% | 548 |
| Aug 18, 2025 | 171.01 | 199.90 | 171.00 | 180.40 | 180.40 | -5.05% | 584 |
| Aug 13, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3.25% | 281 |
| Aug 12, 2025 | 185.00 | 186.00 | 185.00 | 184.02 | 184.02 | 2.23% | 44 |
| Aug 11, 2025 | 165.01 | 165.01 | 165.01 | 180.01 | 180.01 | - | 130 |
| Aug 8, 2025 | 182.01 | 190.00 | 180.00 | 180.01 | 180.01 | - | 74 |
| Aug 7, 2025 | 182.00 | 203.74 | 170.20 | 180.01 | 180.01 | -4.43% | 192 |
| Aug 6, 2025 | 183.00 | 199.99 | 183.00 | 188.36 | 188.36 | 3.44% | 428 |
| Aug 5, 2025 | 186.50 | 186.50 | 186.50 | 182.10 | 182.10 | - | 71 |
| Aug 4, 2025 | 198.99 | 200.30 | 198.99 | 182.10 | 182.10 | - | 166 |
| Jul 31, 2025 | 212.99 | 216.99 | 179.00 | 182.10 | 182.10 | -7.69% | 824 |
| Jul 30, 2025 | 200.10 | 214.77 | 195.81 | 197.26 | 197.26 | -9.33% | 1,549 |
| Jul 29, 2025 | 217.00 | 224.45 | 214.06 | 217.57 | 217.57 | -8.16% | 1,847 |
| Jul 28, 2025 | 289.52 | 289.52 | 236.88 | 236.89 | 236.89 | -10.00% | 32,477 |
| Jul 25, 2025 | 263.22 | 263.22 | 263.22 | 263.20 | 263.20 | 9.99% | 76 |
| Jul 24, 2025 | 239.29 | 239.29 | 239.29 | 239.29 | 239.29 | 10.00% | 221 |
| Jul 23, 2025 | 217.54 | 217.54 | 217.54 | 217.54 | 217.54 | 10.00% | 269 |
| Jul 22, 2025 | 202.86 | 202.86 | 202.86 | 197.76 | 197.76 | 7.23% | 6 |
| Jul 21, 2025 | 184.42 | 184.42 | 184.42 | 184.42 | 184.42 | 10.00% | 217 |
| Jul 18, 2025 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | 10.00% | 196 |
| Jul 17, 2025 | 149.97 | 152.55 | 127.02 | 152.41 | 152.41 | 9.90% | 16,783 |
| Jul 16, 2025 | 133.70 | 155.00 | 133.70 | 138.68 | 138.68 | -6.64% | 183 |
| Jul 15, 2025 | 158.99 | 158.99 | 158.99 | 148.55 | 148.55 | - | 1 |
| Jul 14, 2025 | 143.99 | 144.00 | 143.99 | 148.55 | 148.55 | - | 28 |
| Jul 11, 2025 | 133.70 | 160.00 | 133.70 | 148.55 | 148.55 | - | 26 |
| Jul 10, 2025 | 133.70 | 148.00 | 133.70 | 148.55 | 148.55 | - | 78 |
| Jul 9, 2025 | 144.00 | 144.00 | 144.00 | 148.55 | 148.55 | - | 3 |
| Jul 3, 2025 | 141.00 | 141.00 | 141.00 | 148.55 | 148.55 | - | 7 |
| Jul 2, 2025 | 141.00 | 158.80 | 141.00 | 148.55 | 148.55 | - | 47 |
| Jul 1, 2025 | 133.70 | 136.71 | 133.70 | 148.55 | 148.55 | - | 8 |
| Jun 30, 2025 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - | 14 |
| Jun 27, 2025 | 158.74 | 160.00 | 137.04 | 148.55 | 148.55 | 1.74% | 172 |
| Jun 26, 2025 | 144.00 | 144.00 | 131.41 | 146.01 | 146.01 | - | 130 |
| Jun 24, 2025 | 131.41 | 131.41 | 131.41 | 146.01 | 146.01 | - | 134 |
| Jun 23, 2025 | 131.52 | 145.90 | 131.41 | 146.01 | 146.01 | - | 53 |
| Jun 20, 2025 | 146.10 | 146.11 | 125.10 | 146.01 | 146.01 | 9.92% | 208 |
| Jun 17, 2025 | 119.55 | 144.98 | 119.55 | 132.83 | 132.83 | - | 10 |