Fateh Sports Wear Limited (PSX:FSWL)
Pakistan · Delayed Price · Currency is PKR 103.88
-11.35 (-9.85%)
At close: Sep 1, 2025
Fateh Sports Wear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 109.72 | 124.00 | 103.75 | 115.23 | 115.23 | - | 118 |
| Aug 28, 2025 | 115.00 | 115.00 | 115.00 | 115.23 | 115.23 | - | 94 |
| Aug 27, 2025 | 110.00 | 110.00 | 110.00 | 115.23 | 115.23 | - | 10 |
| Aug 26, 2025 | 115.30 | 116.00 | 112.02 | 115.23 | 115.23 | -7.22% | 1,248 |
| Aug 25, 2025 | 125.01 | 134.53 | 123.00 | 124.20 | 124.20 | -8.78% | 1,320 |
| Aug 22, 2025 | 137.05 | 151.90 | 135.06 | 136.16 | 136.16 | -9.17% | 4,864 |
| Aug 21, 2025 | 168.65 | 168.65 | 137.99 | 149.90 | 149.90 | -2.23% | 25,689 |
| Aug 20, 2025 | 157.99 | 157.99 | 157.99 | 153.32 | 153.32 | 6.75% | 1,254 |
| Aug 19, 2025 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | 10.00% | 2,016 |
| Aug 18, 2025 | 130.00 | 130.57 | 106.83 | 130.57 | 130.57 | 10.00% | 9,478 |
| Aug 15, 2025 | 130.57 | 130.57 | 111.10 | 118.70 | 118.70 | - | 10 |
| Aug 13, 2025 | 107.00 | 121.00 | 103.92 | 118.70 | 118.70 | 2.80% | 1,208 |
| Aug 12, 2025 | 114.00 | 115.00 | 106.00 | 115.47 | 115.47 | - | 183 |
| Aug 11, 2025 | 119.95 | 119.95 | 106.00 | 115.47 | 115.47 | - | 9 |
| Aug 8, 2025 | 113.00 | 115.50 | 108.00 | 115.47 | 115.47 | 9.97% | 1,866 |
| Aug 7, 2025 | 114.00 | 114.00 | 110.00 | 105.00 | 105.00 | - | 120 |
| Aug 6, 2025 | 100.50 | 100.50 | 100.50 | 105.00 | 105.00 | - | 1 |
| Aug 5, 2025 | 100.00 | 109.80 | 97.00 | 105.00 | 105.00 | -2.32% | 1,187 |
| Aug 4, 2025 | 90.40 | 107.95 | 90.40 | 107.49 | 107.49 | 7.30% | 2,039 |
| 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 |