Fateh Sports Wear Limited (PSX:FSWL)
Pakistan · Delayed Price · Currency is PKR 109.02
0.00 (0.00%)
At close: Nov 27, 2025
Fateh Sports Wear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 108.00 | 113.49 | 108.00 | 109.02 | 109.02 | - | 201 |
| Nov 27, 2025 | 113.73 | 113.73 | 104.50 | 109.02 | 109.02 | - | 200 |
| Nov 26, 2025 | 109.00 | 109.00 | 103.01 | 109.02 | 109.02 | - | 202 |
| Nov 25, 2025 | 121.73 | 131.00 | 108.72 | 109.02 | 109.02 | -9.75% | 8,708 |
| Nov 24, 2025 | 105.01 | 122.11 | 105.00 | 120.80 | 120.80 | 8.82% | 5,663 |
| Nov 21, 2025 | 110.50 | 110.50 | 101.00 | 111.01 | 111.01 | - | 15 |
| Nov 20, 2025 | 110.00 | 110.00 | 105.01 | 111.01 | 111.01 | - | 88 |
| Nov 19, 2025 | 101.01 | 113.90 | 101.00 | 111.01 | 111.01 | - | 91 |
| Nov 18, 2025 | 114.99 | 114.99 | 101.01 | 111.01 | 111.01 | - | 7 |
| Nov 17, 2025 | 100.00 | 115.00 | 100.00 | 111.01 | 111.01 | - | 114 |
| Nov 14, 2025 | 117.99 | 117.99 | 104.00 | 111.01 | 111.01 | - | 11 |
| Nov 13, 2025 | 102.57 | 118.00 | 102.56 | 111.01 | 111.01 | - | 196 |
| Nov 12, 2025 | 109.00 | 109.00 | 109.00 | 111.01 | 111.01 | - | 150 |
| Nov 11, 2025 | 119.00 | 119.00 | 100.01 | 111.01 | 111.01 | - | 61 |
| Nov 7, 2025 | 100.27 | 111.00 | 100.27 | 111.01 | 111.01 | - | 10 |
| Nov 6, 2025 | 99.95 | 108.56 | 99.95 | 111.01 | 111.01 | - | 68 |
| Nov 5, 2025 | 110.68 | 122.74 | 110.68 | 111.01 | 111.01 | -9.73% | 2,536 |
| Nov 3, 2025 | 125.99 | 125.99 | 112.31 | 122.98 | 122.98 | - | 26 |
| Oct 31, 2025 | 111.60 | 125.95 | 111.60 | 122.98 | 122.98 | 2.23% | 467 |
| Oct 30, 2025 | 111.00 | 111.00 | 111.00 | 120.30 | 120.30 | - | 107 |
| Oct 28, 2025 | 125.00 | 125.00 | 107.09 | 120.30 | 120.30 | 4.55% | 569 |
| Oct 27, 2025 | 117.59 | 117.59 | 113.15 | 115.07 | 115.07 | -6.57% | 222 |
| Oct 24, 2025 | 132.50 | 132.50 | 112.10 | 123.16 | 123.16 | - | 180 |
| Oct 23, 2025 | 128.85 | 128.85 | 113.04 | 123.16 | 123.16 | - | 101 |
| Oct 22, 2025 | 133.80 | 133.80 | 119.50 | 123.16 | 123.16 | -2.47% | 604 |
| Oct 21, 2025 | 134.98 | 134.98 | 115.00 | 126.28 | 126.28 | - | 66 |
| Oct 20, 2025 | 134.00 | 134.00 | 115.55 | 126.28 | 126.28 | - | 401 |
| Oct 17, 2025 | 126.89 | 130.00 | 113.65 | 126.28 | 126.28 | 1.39% | 2,214 |
| Oct 16, 2025 | 135.00 | 135.00 | 117.25 | 124.55 | 124.55 | - | 120 |
| Oct 15, 2025 | 124.74 | 124.75 | 102.25 | 124.55 | 124.55 | 9.81% | 2,777 |
| Oct 14, 2025 | 112.79 | 114.77 | 102.23 | 113.42 | 113.42 | 8.70% | 807 |
| Oct 13, 2025 | 124.00 | 124.00 | 101.63 | 104.34 | 104.34 | -7.60% | 1,376 |
| Oct 10, 2025 | 128.98 | 128.98 | 106.51 | 112.92 | 112.92 | -4.52% | 984 |
| Oct 9, 2025 | 123.00 | 125.90 | 106.51 | 118.26 | 118.26 | - | 169 |
| Oct 8, 2025 | 113.55 | 125.00 | 113.55 | 118.26 | 118.26 | - | 33 |
| Oct 7, 2025 | 129.00 | 129.00 | 114.15 | 118.26 | 118.26 | -3.26% | 385 |
| Oct 6, 2025 | 130.97 | 130.97 | 112.11 | 122.24 | 122.24 | - | 100 |
| Oct 3, 2025 | 120.00 | 130.00 | 110.01 | 122.24 | 122.24 | 1.87% | 1,388 |
| Oct 2, 2025 | 125.00 | 125.00 | 115.05 | 120.00 | 120.00 | 3.13% | 1,060 |
| Oct 1, 2025 | 115.02 | 126.50 | 115.02 | 116.36 | 116.36 | 1.18% | 2,293 |
| Sep 30, 2025 | 123.52 | 123.52 | 111.26 | 115.00 | 115.00 | -6.90% | 1,736 |
| Sep 29, 2025 | 113.06 | 126.00 | 113.00 | 123.52 | 123.52 | -1.45% | 1,855 |
| Sep 26, 2025 | 140.99 | 147.99 | 125.24 | 125.34 | 125.34 | -9.93% | 8,873 |
| Sep 25, 2025 | 145.00 | 159.14 | 139.00 | 139.16 | 139.16 | -3.81% | 9,051 |
| Sep 24, 2025 | 143.95 | 144.71 | 139.00 | 144.67 | 144.67 | 9.97% | 3,024 |
| Sep 23, 2025 | 113.00 | 131.55 | 110.00 | 131.55 | 131.55 | 10.00% | 2,441 |
| Sep 22, 2025 | 117.70 | 121.67 | 117.00 | 119.59 | 119.59 | 8.12% | 1,805 |
| Sep 19, 2025 | 111.32 | 111.32 | 96.10 | 110.61 | 110.61 | 9.30% | 1,405 |
| Sep 18, 2025 | 83.90 | 101.20 | 83.90 | 101.20 | 101.20 | 10.00% | 4,119 |
| Sep 17, 2025 | 98.90 | 98.90 | 91.50 | 92.00 | 92.00 | -1.98% | 1,065 |