Fateh Industries Ltd (PSX:FIL)
Pakistan · Delayed Price · Currency is PKR 176.11
+10.81 (6.54%)
At close: Oct 21, 2025
Fateh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 160.01 | 185.89 | 160.01 | 174.65 | 174.65 | -0.83% | 724 |
| Oct 21, 2025 | 177.98 | 181.83 | 174.00 | 176.11 | 176.11 | 6.54% | 341 |
| Oct 20, 2025 | 158.11 | 183.50 | 158.00 | 165.30 | 165.30 | -4.08% | 681 |
| Oct 17, 2025 | 174.89 | 179.99 | 174.89 | 172.34 | 172.34 | - | 22 |
| Oct 16, 2025 | 187.49 | 187.49 | 165.05 | 172.34 | 172.34 | -0.51% | 263 |
| Oct 15, 2025 | 179.98 | 188.00 | 158.11 | 173.23 | 173.23 | -0.80% | 302 |
| Oct 14, 2025 | 166.70 | 182.99 | 166.07 | 174.63 | 174.63 | -4.57% | 405 |
| Oct 13, 2025 | 168.12 | 185.00 | 168.12 | 182.99 | 182.99 | - | 135 |
| Oct 10, 2025 | 209.74 | 209.74 | 178.00 | 182.99 | 182.99 | -4.49% | 156 |
| Oct 9, 2025 | 202.00 | 202.00 | 197.99 | 191.60 | 191.60 | - | 6 |
| Oct 8, 2025 | 162.67 | 195.00 | 162.67 | 191.60 | 191.60 | 6.04% | 349 |
| Oct 7, 2025 | 180.68 | 180.68 | 180.68 | 180.68 | 180.68 | - | 2 |
| Oct 6, 2025 | 182.05 | 188.00 | 179.34 | 180.68 | 180.68 | -9.33% | 1,062 |
| Oct 3, 2025 | 217.00 | 217.00 | 181.01 | 199.27 | 199.27 | - | 60 |
| Oct 2, 2025 | 213.99 | 213.99 | 187.12 | 199.27 | 199.27 | - | 73 |
| Oct 1, 2025 | 199.00 | 220.00 | 199.00 | 199.27 | 199.27 | -2.74% | 157 |
| Sep 30, 2025 | 229.00 | 229.00 | 201.20 | 204.89 | 204.89 | -5.50% | 2,084 |
| Sep 29, 2025 | 206.99 | 225.41 | 206.99 | 216.82 | 216.82 | 5.81% | 6,164 |
| Sep 26, 2025 | 204.92 | 204.92 | 204.92 | 204.92 | 204.92 | - | 25 |
| Sep 24, 2025 | 192.00 | 207.96 | 184.50 | 204.92 | 204.92 | - | 187 |
| Sep 23, 2025 | 209.99 | 209.99 | 185.33 | 204.92 | 204.92 | - | 92 |
| Sep 22, 2025 | 203.99 | 203.99 | 203.99 | 204.92 | 204.92 | - | 1 |
| Sep 18, 2025 | 205.00 | 205.98 | 204.00 | 204.92 | 204.92 | 8.17% | 190 |
| Sep 17, 2025 | 206.79 | 206.79 | 177.61 | 189.44 | 189.44 | -3.86% | 263 |
| Sep 16, 2025 | 180.00 | 207.39 | 180.00 | 197.05 | 197.05 | - | 10 |
| Sep 15, 2025 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | - | 50 |
| Sep 12, 2025 | 192.01 | 204.92 | 192.00 | 197.05 | 197.05 | -4.43% | 283 |
| Sep 11, 2025 | 206.26 | 239.73 | 206.17 | 206.19 | 206.19 | -9.99% | 4,670 |
| Sep 10, 2025 | 202.41 | 239.00 | 202.41 | 229.08 | 229.08 | 1.86% | 913 |
| 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 |