Fateh Industries Ltd (PSX:FIL)
Pakistan · Delayed Price · Currency is PKR 176.04
+8.30 (4.95%)
At close: Dec 18, 2025
Fateh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 170.00 | 172.00 | 150.12 | 153.31 | 153.31 | -2.68% | 309 |
| Dec 10, 2025 | 173.00 | 173.00 | 142.00 | 157.53 | 157.53 | - | 164 |
| Dec 9, 2025 | 172.99 | 172.99 | 171.99 | 157.53 | 157.53 | - | 12 |
| Dec 8, 2025 | 171.00 | 179.99 | 153.26 | 157.53 | 157.53 | -7.46% | 443 |
| Dec 5, 2025 | 170.00 | 187.97 | 170.00 | 170.22 | 170.22 | -0.68% | 232 |
| Dec 4, 2025 | 184.00 | 184.00 | 170.00 | 171.38 | 171.38 | - | 114 |
| Dec 3, 2025 | 181.00 | 181.00 | 158.10 | 171.38 | 171.38 | - | 115 |
| Dec 2, 2025 | 179.00 | 179.00 | 157.15 | 171.38 | 171.38 | - | 226 |
| Dec 1, 2025 | 181.00 | 183.00 | 157.10 | 171.38 | 171.38 | -0.35% | 164 |
| Nov 28, 2025 | 165.00 | 197.74 | 162.01 | 171.98 | 171.98 | -4.46% | 1,022 |
| Nov 27, 2025 | 184.99 | 184.99 | 179.99 | 180.00 | 180.00 | - | 55 |
| Nov 26, 2025 | 190.00 | 194.00 | 163.55 | 180.00 | 180.00 | - | 25 |
| Nov 25, 2025 | 171.66 | 187.25 | 171.66 | 180.00 | 180.00 | 4.86% | 1,159 |
| Nov 24, 2025 | 181.99 | 181.99 | 180.97 | 171.66 | 171.66 | - | 15 |
| Nov 21, 2025 | 183.00 | 183.00 | 179.00 | 171.66 | 171.66 | - | 148 |
| Nov 19, 2025 | 184.00 | 184.00 | 184.00 | 171.66 | 171.66 | - | 2 |
| Nov 18, 2025 | 179.98 | 179.98 | 175.00 | 171.66 | 171.66 | - | 3 |
| Nov 17, 2025 | 186.99 | 186.99 | 157.52 | 171.66 | 171.66 | - | 98 |
| Nov 14, 2025 | 169.90 | 169.90 | 169.90 | 171.66 | 171.66 | - | 271 |
| Nov 13, 2025 | 178.00 | 178.00 | 178.00 | 171.66 | 171.66 | - | 1 |
| Nov 12, 2025 | 188.00 | 188.00 | 161.00 | 171.66 | 171.66 | - | 206 |
| Nov 11, 2025 | 171.99 | 171.99 | 171.00 | 171.66 | 171.66 | 5.52% | 731 |
| Nov 10, 2025 | 170.00 | 170.00 | 170.00 | 162.68 | 162.68 | - | 1 |
| Nov 7, 2025 | 174.89 | 174.89 | 171.96 | 162.68 | 162.68 | - | 101 |
| Nov 6, 2025 | 166.00 | 171.20 | 158.00 | 162.68 | 162.68 | 4.52% | 326 |
| Nov 5, 2025 | 164.99 | 165.99 | 164.98 | 155.65 | 155.65 | 1.29% | 125 |
| Nov 4, 2025 | 168.95 | 168.95 | 153.00 | 153.67 | 153.67 | - | 81 |
| Nov 3, 2025 | 157.94 | 173.44 | 153.51 | 153.67 | 153.67 | -2.70% | 330 |
| Oct 31, 2025 | 142.50 | 170.00 | 142.50 | 157.94 | 157.94 | - | 132 |
| Oct 30, 2025 | 178.00 | 178.00 | 155.25 | 157.94 | 157.94 | -7.78% | 360 |
| Oct 29, 2025 | 178.00 | 178.00 | 178.00 | 171.26 | 171.26 | - | 1 |
| Oct 28, 2025 | 174.56 | 194.74 | 171.11 | 171.26 | 171.26 | -9.92% | 1,170 |
| Oct 27, 2025 | 196.00 | 198.40 | 175.56 | 190.12 | 190.12 | - | 24 |
| Oct 24, 2025 | 176.65 | 192.12 | 176.65 | 190.12 | 190.12 | 8.86% | 777 |
| Oct 23, 2025 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - | 6 |
| 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 |