Fateh Industries Ltd (PSX:FIL)
Pakistan · Delayed Price · Currency is PKR 279.99
-9.95 (-3.43%)
At close: Sep 25, 2026
Fateh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 289.94 | 298.00 | 261.01 | 279.99 | 279.99 | -3.43% | 406 |
| Sep 24, 2026 | 294.49 | 310.28 | 275.20 | 289.94 | 289.94 | 2.79% | 557 |
| Sep 23, 2026 | 245.15 | 286.51 | 234.56 | 282.07 | 282.07 | 8.30% | 641 |
| Sep 22, 2026 | 250.00 | 263.00 | 250.00 | 260.46 | 260.46 | - | 56 |
| Sep 21, 2026 | 260.46 | 265.00 | 260.46 | 260.46 | 260.46 | - | 63 |
| Sep 18, 2026 | 260.00 | 270.00 | 250.00 | 260.46 | 260.46 | - | 73 |
| Sep 17, 2026 | 275.00 | 275.99 | 240.00 | 260.46 | 260.46 | -2.09% | 401 |
| Sep 16, 2026 | 264.13 | 307.99 | 264.13 | 266.03 | 266.03 | -8.15% | 344 |
| Sep 15, 2026 | 271.11 | 290.00 | 260.00 | 289.62 | 289.62 | 6.83% | 249 |
| Sep 14, 2026 | 283.39 | 293.00 | 261.20 | 271.11 | 271.11 | -4.33% | 551 |
| Sep 11, 2026 | 269.01 | 305.98 | 269.01 | 283.39 | 283.39 | -4.79% | 247 |
| Sep 10, 2026 | 327.86 | 327.86 | 297.15 | 297.64 | 297.64 | -9.85% | 1,679 |
| Sep 9, 2026 | 329.99 | 346.90 | 300.00 | 330.17 | 330.17 | 4.19% | 3,369 |
| Sep 8, 2026 | 315.00 | 316.90 | 302.05 | 316.90 | 316.90 | 10.00% | 5,258 |
| Sep 7, 2026 | 288.09 | 288.09 | 264.51 | 288.09 | 288.09 | 10.00% | 3,244 |
| Sep 4, 2026 | 240.15 | 261.90 | 240.15 | 261.90 | 261.90 | 10.00% | 1,866 |
| Sep 3, 2026 | 238.00 | 238.91 | 233.00 | 238.09 | 238.09 | 9.62% | 1,431 |
| Sep 2, 2026 | 216.00 | 220.00 | 215.99 | 217.19 | 217.19 | 1.95% | 143 |
| Sep 1, 2026 | 210.00 | 210.01 | 210.00 | 213.03 | 213.03 | - | 190 |
| Aug 31, 2026 | 215.00 | 215.20 | 210.50 | 213.03 | 213.03 | -5.16% | 276 |
| Aug 28, 2026 | 224.63 | 224.63 | 220.07 | 224.63 | 224.63 | - | 27 |
| Aug 27, 2026 | 215.02 | 225.00 | 210.11 | 224.63 | 224.63 | 2.66% | 443 |
| Aug 25, 2026 | 218.80 | 229.96 | 218.80 | 218.80 | 218.80 | - | 60 |
| Aug 24, 2026 | 235.00 | 249.00 | 218.50 | 218.80 | 218.80 | -3.71% | 1,737 |
| Aug 21, 2026 | 234.95 | 239.00 | 226.64 | 227.23 | 227.23 | 0.26% | 227 |
| Aug 20, 2026 | 243.51 | 248.99 | 222.06 | 226.64 | 226.64 | -6.93% | 1,101 |
| Aug 19, 2026 | 269.99 | 269.99 | 238.44 | 243.51 | 243.51 | -8.09% | 792 |
| Aug 18, 2026 | 271.86 | 288.00 | 240.17 | 264.93 | 264.93 | -0.15% | 698 |
| Aug 17, 2026 | 284.00 | 284.00 | 258.26 | 265.33 | 265.33 | -6.87% | 1,105 |
| Aug 13, 2026 | 295.00 | 295.00 | 256.26 | 284.89 | 284.89 | 0.18% | 1,380 |
| Aug 12, 2026 | 286.79 | 293.00 | 270.00 | 284.38 | 284.38 | -0.84% | 706 |
| Aug 11, 2026 | 300.01 | 315.96 | 286.19 | 286.78 | 286.78 | -9.81% | 9,053 |
| Aug 10, 2026 | 340.00 | 340.00 | 296.30 | 317.99 | 317.99 | -3.41% | 5,830 |
| Aug 7, 2026 | 311.18 | 373.30 | 310.00 | 329.22 | 329.22 | -3.07% | 628 |
| Aug 6, 2026 | 312.60 | 340.79 | 312.60 | 339.66 | 339.66 | -0.51% | 157 |
| Aug 5, 2026 | 311.00 | 343.00 | 311.00 | 341.41 | 341.41 | - | 31 |
| Aug 4, 2026 | 325.00 | 325.00 | 308.00 | 341.41 | 341.41 | - | 84 |
| Aug 3, 2026 | 343.00 | 343.00 | 341.00 | 341.41 | 341.41 | -0.41% | 162 |
| Jul 31, 2026 | 342.81 | 342.81 | 342.81 | 342.81 | 342.81 | - | 71 |
| Jul 30, 2026 | 321.61 | 344.99 | 321.61 | 342.81 | 342.81 | -2.96% | 377 |
| Jul 29, 2026 | 353.00 | 355.00 | 340.00 | 353.28 | 353.28 | 2.06% | 300 |
| Jul 28, 2026 | 346.16 | 346.16 | 346.15 | 346.16 | 346.16 | - | 26 |
| Jul 27, 2026 | 345.86 | 350.00 | 345.00 | 346.16 | 346.16 | 0.09% | 373 |
| Jul 24, 2026 | 325.00 | 330.00 | 325.00 | 345.86 | 345.86 | - | 68 |
| Jul 23, 2026 | 351.00 | 363.00 | 335.06 | 345.86 | 345.86 | -7.01% | 1,646 |
| Jul 22, 2026 | 360.00 | 374.00 | 360.00 | 371.93 | 371.93 | -0.11% | 119 |
| Jul 21, 2026 | 400.00 | 400.00 | 360.00 | 372.35 | 372.35 | -2.82% | 1,464 |
| Jul 20, 2026 | 335.10 | 389.00 | 332.01 | 383.17 | 383.17 | 4.67% | 454 |
| Jul 17, 2026 | 378.17 | 378.17 | 342.00 | 366.07 | 366.07 | -3.20% | 543 |
| Jul 16, 2026 | 409.81 | 418.00 | 370.01 | 378.17 | 378.17 | -7.72% | 2,203 |