Fateh Sports Wear Limited (PSX:FSWL)
Pakistan · Delayed Price · Currency is PKR 254.97
+4.86 (1.94%)
At close: Nov 6, 2026
Fateh Sports Wear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 250.11 | 275.12 | 230.00 | 254.97 | 254.97 | 1.94% | 5,647 |
| Nov 5, 2026 | 262.56 | 300.64 | 245.98 | 250.11 | 250.11 | -8.49% | 10,872 |
| Nov 4, 2026 | 305.00 | 311.65 | 270.00 | 273.31 | 273.31 | -3.53% | 5,254 |
| Nov 3, 2026 | 274.00 | 283.47 | 274.00 | 283.32 | 283.32 | 9.94% | 9,783 |
| Nov 2, 2026 | 258.00 | 258.82 | 226.00 | 257.70 | 257.70 | 9.52% | 15,328 |
| Oct 30, 2026 | 234.88 | 235.29 | 234.40 | 235.29 | 235.29 | 10.00% | 7,053 |
| Oct 29, 2026 | 194.00 | 213.90 | 194.00 | 213.90 | 213.90 | 10.00% | 6,805 |
| Oct 28, 2026 | 177.00 | 200.00 | 171.30 | 194.45 | 194.45 | 3.18% | 350 |
| Oct 27, 2026 | 188.45 | 189.00 | 177.00 | 188.45 | 188.45 | - | 128 |
| Oct 26, 2026 | 169.62 | 195.00 | 169.32 | 188.45 | 188.45 | 0.37% | 1,159 |
| Oct 23, 2026 | 182.20 | 197.80 | 164.02 | 187.76 | 187.76 | 3.05% | 5,028 |
| Oct 22, 2026 | 209.99 | 209.99 | 182.00 | 182.20 | 182.20 | -9.48% | 1,809 |
| Oct 21, 2026 | 192.00 | 213.74 | 177.01 | 201.28 | 201.28 | 2.67% | 2,481 |
| Oct 20, 2026 | 189.98 | 209.99 | 173.60 | 196.05 | 196.05 | 2.00% | 3,828 |
| Oct 19, 2026 | 210.60 | 210.65 | 173.41 | 192.21 | 192.21 | 0.37% | 9,257 |
| Oct 16, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 10.00% | 7,002 |
| Oct 15, 2026 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | 10.00% | 1,411 |
| Oct 14, 2026 | 148.00 | 158.26 | 140.00 | 158.26 | 158.26 | 10.00% | 4,273 |
| Oct 13, 2026 | 138.00 | 147.38 | 136.15 | 143.87 | 143.87 | 7.38% | 2,366 |
| Oct 12, 2026 | 138.00 | 146.97 | 138.00 | 133.98 | 133.98 | - | 152 |
| Oct 9, 2026 | 139.00 | 146.97 | 138.00 | 133.98 | 133.98 | - | 120 |
| Oct 8, 2026 | 145.00 | 146.98 | 135.00 | 133.98 | 133.98 | - | 128 |
| Oct 7, 2026 | 145.01 | 145.55 | 131.21 | 133.98 | 133.98 | -7.63% | 531 |
| Oct 6, 2026 | 149.90 | 149.90 | 149.00 | 145.05 | 145.05 | - | 20 |
| Oct 5, 2026 | 149.99 | 149.99 | 132.00 | 145.05 | 145.05 | - | 22 |
| Oct 1, 2026 | 154.99 | 154.99 | 145.00 | 145.05 | 145.05 | -6.42% | 286 |
| Sep 30, 2026 | 145.00 | 150.00 | 145.00 | 155.00 | 155.00 | - | 12 |
| Sep 29, 2026 | 163.00 | 163.00 | 140.11 | 155.00 | 155.00 | - | 140 |
| Sep 28, 2026 | 155.05 | 156.00 | 155.05 | 155.00 | 155.00 | - | 2 |
| Sep 25, 2026 | 151.00 | 155.00 | 150.00 | 155.00 | 155.00 | 0.11% | 6,255 |
| Sep 24, 2026 | 159.00 | 163.30 | 150.00 | 154.83 | 154.83 | 4.30% | 735 |
| Sep 23, 2026 | 145.20 | 159.50 | 145.00 | 148.45 | 148.45 | 2.38% | 957 |
| Sep 22, 2026 | 158.00 | 158.00 | 145.00 | 145.00 | 145.00 | -3.71% | 309 |
| Sep 21, 2026 | 135.01 | 158.00 | 131.56 | 150.58 | 150.58 | 3.21% | 870 |
| Sep 18, 2026 | 160.48 | 160.48 | 145.05 | 145.90 | 145.90 | - | 163 |
| Sep 17, 2026 | 141.00 | 144.00 | 141.00 | 145.90 | 145.90 | - | 124 |
| Sep 15, 2026 | 157.00 | 167.44 | 142.00 | 145.90 | 145.90 | -4.15% | 2,177 |
| Sep 14, 2026 | 154.17 | 154.17 | 142.00 | 152.22 | 152.22 | 8.60% | 869 |
| Sep 11, 2026 | 140.00 | 158.00 | 140.00 | 140.16 | 140.16 | -3.38% | 1,324 |
| Sep 10, 2026 | 153.38 | 158.99 | 142.01 | 145.06 | 145.06 | -5.42% | 561 |
| Sep 9, 2026 | 164.10 | 164.10 | 153.00 | 153.38 | 153.38 | -1.05% | 1,161 |
| Sep 8, 2026 | 159.99 | 167.98 | 138.80 | 155.00 | 155.00 | 1.50% | 3,328 |
| Sep 7, 2026 | 168.94 | 168.94 | 144.00 | 152.71 | 152.71 | -0.84% | 1,451 |
| Sep 4, 2026 | 153.00 | 160.15 | 145.00 | 154.01 | 154.01 | 5.78% | 1,050 |
| Sep 3, 2026 | 149.00 | 159.00 | 149.00 | 145.59 | 145.59 | - | 44 |
| Sep 2, 2026 | 152.01 | 159.00 | 145.50 | 145.59 | 145.59 | -5.20% | 617 |
| Sep 1, 2026 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - | 3 |
| Aug 31, 2026 | 164.50 | 164.50 | 153.10 | 153.57 | 153.57 | 0.29% | 306 |
| Aug 28, 2026 | 170.00 | 175.98 | 150.00 | 153.13 | 153.13 | -4.91% | 2,288 |
| Aug 27, 2026 | 150.00 | 170.00 | 150.00 | 161.03 | 161.03 | 2.55% | 650 |