Fateh Industries Ltd (PSX:FIL)
Pakistan · Delayed Price · Currency is PKR 154.84
0.00 (0.00%)
At close: May 15, 2026
Fateh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 168.00 | 168.00 | 168.00 | 154.84 | 154.84 | - | 1 |
| May 12, 2026 | 164.80 | 164.80 | 155.00 | 154.84 | 154.84 | - | 137 |
| May 8, 2026 | 152.01 | 152.01 | 152.00 | 154.84 | 154.84 | - | 38 |
| May 7, 2026 | 161.00 | 184.05 | 151.50 | 154.84 | 154.84 | -7.46% | 273 |
| May 5, 2026 | 158.00 | 184.00 | 151.00 | 167.32 | 167.32 | - | 85 |
| May 4, 2026 | 147.00 | 179.50 | 147.00 | 167.32 | 167.32 | 2.54% | 138 |
| Apr 30, 2026 | 155.00 | 155.50 | 155.00 | 163.18 | 163.18 | - | 2 |
| Apr 29, 2026 | 176.00 | 176.00 | 176.00 | 163.18 | 163.18 | - | 3 |
| Apr 27, 2026 | 179.00 | 179.00 | 158.30 | 163.18 | 163.18 | - | 6 |
| Apr 24, 2026 | 179.00 | 179.50 | 155.00 | 163.18 | 163.18 | - | 27 |
| Apr 21, 2026 | 148.10 | 179.50 | 146.86 | 163.18 | 163.18 | - | 304 |
| Apr 17, 2026 | 162.00 | 179.50 | 154.00 | 163.18 | 163.18 | - | 274 |
| Apr 16, 2026 | 173.00 | 173.28 | 154.00 | 163.18 | 163.18 | 3.59% | 220 |
| Apr 15, 2026 | 156.00 | 157.53 | 128.89 | 157.53 | 157.53 | 10.00% | 569 |
| Apr 14, 2026 | 131.00 | 155.40 | 131.00 | 143.21 | 143.21 | - | 135 |
| Apr 10, 2026 | 143.23 | 148.11 | 131.31 | 143.21 | 143.21 | - | 29 |
| Apr 9, 2026 | 131.50 | 150.00 | 131.50 | 143.21 | 143.21 | - | 23 |
| Apr 8, 2026 | 156.00 | 156.00 | 129.50 | 143.21 | 143.21 | - | 18 |
| Apr 7, 2026 | 140.50 | 159.90 | 140.01 | 143.21 | 143.21 | -7.20% | 283 |
| Apr 6, 2026 | 140.10 | 147.00 | 139.06 | 154.32 | 154.32 | -0.12% | 143 |
| Apr 3, 2026 | 158.94 | 158.94 | 139.51 | 154.51 | 154.51 | - | 100 |
| Apr 2, 2026 | 159.80 | 159.80 | 145.01 | 154.51 | 154.51 | - | 55 |
| Apr 1, 2026 | 162.50 | 162.50 | 153.95 | 154.51 | 154.51 | -9.67% | 315 |
| 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 |