Fateh Sports Wear Limited (PSX:FSWL)
Pakistan · Delayed Price · Currency is PKR 100.18
-9.42 (-8.59%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 109.89 | 110.00 | 90.16 | 100.18 | 100.18 | - | 160 |
| Jul 31, 2025 | 119.00 | 119.00 | 100.02 | 100.18 | 100.18 | -8.59% | 256 |
| Jul 30, 2025 | 109.15 | 127.74 | 109.02 | 109.60 | 109.60 | -9.52% | 3,350 |
| Jul 29, 2025 | 131.70 | 131.80 | 113.66 | 121.13 | 121.13 | -4.09% | 1,883 |
| Jul 28, 2025 | 122.00 | 139.50 | 120.22 | 126.29 | 126.29 | -5.44% | 3,316 |
| Jul 25, 2025 | 133.55 | 133.55 | 115.00 | 133.55 | 133.55 | 10.00% | 3,138 |
| Jul 24, 2025 | 121.41 | 121.41 | 121.41 | 121.41 | 121.41 | 10.00% | 3,098 |
| Jul 23, 2025 | 109.99 | 110.37 | 109.99 | 110.37 | 110.37 | 10.00% | 789 |
| Jul 22, 2025 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 10.00% | 448 |
| Jul 21, 2025 | 94.28 | 94.28 | 94.28 | 91.22 | 91.22 | 17.05% | 101 |
| Jul 17, 2025 | 84.80 | 85.72 | 84.80 | 77.93 | 77.93 | - | 252 |
| Jul 11, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - | 50 |
| Jun 30, 2025 | 83.80 | 85.72 | 83.80 | 77.93 | 77.93 | - | 100 |
| Jun 27, 2025 | 85.72 | 85.72 | 84.84 | 77.93 | 77.93 | - | 51 |
| Jun 25, 2025 | 80.00 | 80.00 | 80.00 | 77.93 | 77.93 | - | 5 |
| Jun 24, 2025 | 70.25 | 70.25 | 70.25 | 77.93 | 77.93 | - | 1 |
| Jun 17, 2025 | 72.00 | 80.00 | 71.00 | 77.93 | 77.93 | - | 7 |
| Jun 12, 2025 | 75.00 | 75.00 | 75.00 | 77.93 | 77.93 | - | 10 |
| Jun 11, 2025 | 84.80 | 84.80 | 84.80 | 77.93 | 77.93 | - | 1 |
| May 27, 2025 | 85.00 | 85.00 | 85.00 | 77.93 | 77.93 | - | 1 |
| May 20, 2025 | 70.30 | 70.30 | 70.30 | 77.93 | 77.93 | - | 1 |
| May 12, 2025 | 84.84 | 84.84 | 84.84 | 77.93 | 77.93 | - | 50 |
| Apr 30, 2025 | 85.00 | 85.00 | 85.00 | 77.93 | 77.93 | - | 15 |
| Apr 28, 2025 | 85.00 | 85.00 | 85.00 | 77.93 | 77.93 | - | 1 |
| Mar 24, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - | 1 |
| Mar 19, 2025 | 85.72 | 85.72 | 85.72 | 77.93 | 77.93 | - | 1 |
| Mar 17, 2025 | 71.00 | 71.00 | 71.00 | 77.93 | 77.93 | - | 1 |
| Feb 28, 2025 | 70.51 | 85.72 | 70.51 | 77.93 | 77.93 | - | 8 |
| Feb 25, 2025 | 80.00 | 80.00 | 77.90 | 77.93 | 77.93 | -9.97% | 421 |