Fateh Industries Ltd (PSX:FIL)
Pakistan · Delayed Price · Currency is PKR 265.33
-19.56 (-6.87%)
At close: Aug 17, 2026
Fateh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 397.80 | 423.00 | 397.80 | 409.81 | 409.81 | 3.41% | 2,499 |
| Jul 14, 2026 | 358.00 | 396.29 | 325.10 | 396.29 | 396.29 | 10.00% | 12,680 |
| Jul 13, 2026 | 398.00 | 398.00 | 358.31 | 360.26 | 360.26 | -9.51% | 2,853 |
| Jul 10, 2026 | 472.05 | 472.05 | 386.23 | 398.12 | 398.12 | -7.23% | 9,777 |
| Jul 9, 2026 | 391.62 | 429.14 | 391.62 | 429.14 | 429.14 | 10.00% | 2,024 |
| Jul 8, 2026 | 387.86 | 390.13 | 387.86 | 390.13 | 390.13 | 10.00% | 3,889 |
| Jul 7, 2026 | 354.66 | 354.66 | 350.00 | 354.66 | 354.66 | 10.00% | 3,051 |
| Jul 6, 2026 | 317.86 | 322.42 | 317.86 | 322.42 | 322.42 | 10.00% | 3,120 |
| Jul 3, 2026 | 287.00 | 293.11 | 270.05 | 293.11 | 293.11 | 10.00% | 3,831 |
| Jul 2, 2026 | 266.46 | 266.46 | 221.00 | 266.46 | 266.46 | 10.00% | 2,463 |
| Jul 1, 2026 | 242.24 | 242.24 | 236.00 | 242.24 | 242.24 | 10.00% | 4,995 |
| Jun 30, 2026 | 200.21 | 220.22 | 186.00 | 220.22 | 220.22 | 10.00% | 1,321 |
| Jun 29, 2026 | 180.00 | 200.20 | 180.00 | 200.20 | 200.20 | 10.00% | 1,387 |
| Jun 24, 2026 | 166.50 | 185.00 | 166.50 | 182.00 | 182.00 | - | 8 |
| Jun 19, 2026 | 182.00 | 189.99 | 182.00 | 182.00 | 182.00 | - | 6 |
| Jun 18, 2026 | 170.10 | 188.00 | 170.10 | 182.00 | 182.00 | - | 34 |
| Jun 17, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | 4.06% | 461 |
| Jun 16, 2026 | 164.00 | 200.14 | 163.77 | 174.90 | 174.90 | -3.87% | 257 |
| Jun 15, 2026 | 181.40 | 182.56 | 153.10 | 181.95 | 181.95 | 9.63% | 195 |
| Jun 12, 2026 | 156.11 | 156.11 | 156.11 | 165.96 | 165.96 | - | 1 |
| Jun 9, 2026 | 154.70 | 166.00 | 154.70 | 165.96 | 165.96 | - | 18 |
| Jun 8, 2026 | 166.01 | 186.25 | 165.00 | 165.96 | 165.96 | -7.83% | 202 |
| Jun 5, 2026 | 166.02 | 166.02 | 166.02 | 180.06 | 180.06 | - | 51 |
| Jun 1, 2026 | 181.00 | 181.99 | 180.06 | 180.06 | 180.06 | - | 102 |
| May 29, 2026 | 178.00 | 207.00 | 171.10 | 180.06 | 180.06 | -5.22% | 1,264 |
| May 25, 2026 | 190.00 | 197.00 | 164.00 | 189.97 | 189.97 | 5.07% | 162 |
| May 22, 2026 | 172.00 | 173.00 | 171.50 | 180.81 | 180.81 | - | 43 |
| May 21, 2026 | 195.00 | 195.00 | 193.00 | 180.81 | 180.81 | - | 80 |