Fateh Industries Ltd (PSX:FIL)
Pakistan · Delayed Price · Currency is PKR 510.87
+46.44 (10.00%)
At close: Oct 16, 2026
Fateh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 504.99 | 510.87 | 475.00 | 510.87 | 510.87 | 10.00% | 6,591 |
| Oct 15, 2026 | 453.49 | 464.43 | 450.00 | 464.43 | 464.43 | 10.00% | 4,484 |
| Oct 14, 2026 | 419.00 | 422.21 | 401.00 | 422.21 | 422.21 | 10.00% | 6,769 |
| Oct 13, 2026 | 374.49 | 383.83 | 314.05 | 383.83 | 383.83 | 10.00% | 16,801 |
| Oct 12, 2026 | 321.00 | 348.94 | 321.00 | 348.94 | 348.94 | 10.00% | 5,568 |
| Oct 9, 2026 | 317.22 | 317.22 | 270.00 | 317.22 | 317.22 | 10.00% | 6,865 |
| Oct 8, 2026 | 262.16 | 288.38 | 236.00 | 288.38 | 288.38 | 10.00% | 2,718 |
| Oct 7, 2026 | 257.00 | 283.97 | 256.16 | 262.16 | 262.16 | -7.89% | 1,217 |
| Oct 6, 2026 | 282.99 | 282.99 | 261.01 | 284.62 | 284.62 | - | 18 |
| Oct 5, 2026 | 265.00 | 283.00 | 262.00 | 284.62 | 284.62 | - | 157 |
| Oct 2, 2026 | 264.00 | 294.90 | 260.15 | 284.62 | 284.62 | 1.69% | 377 |
| Oct 1, 2026 | 258.00 | 283.64 | 233.01 | 279.89 | 279.89 | 8.51% | 338 |
| Sep 30, 2026 | 241.73 | 263.00 | 240.00 | 257.93 | 257.93 | 6.71% | 270 |
| Sep 29, 2026 | 268.00 | 274.22 | 240.07 | 241.72 | 241.72 | -9.38% | 1,153 |
| Sep 28, 2026 | 278.00 | 278.00 | 265.00 | 266.74 | 266.74 | -4.73% | 116 |
| 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 |