Fateh Sports Wear Limited (PSX:FSWL)
Pakistan · Delayed Price · Currency is PKR 155.00
+2.29 (1.50%)
At close: Sep 8, 2026
Fateh Sports Wear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 170.00 | 170.00 | 160.00 | 157.03 | 157.03 | - | 55 |
| Aug 24, 2026 | 150.00 | 166.50 | 150.00 | 157.03 | 157.03 | 3.51% | 4,081 |
| Aug 21, 2026 | 165.50 | 165.50 | 150.00 | 151.71 | 151.71 | -0.48% | 804 |
| Aug 20, 2026 | 157.00 | 158.50 | 150.01 | 152.44 | 152.44 | -2.05% | 275 |
| Aug 19, 2026 | 165.00 | 169.98 | 155.00 | 155.63 | 155.63 | -4.73% | 1,082 |
| Aug 18, 2026 | 166.00 | 169.00 | 162.00 | 163.36 | 163.36 | -1.59% | 1,227 |
| Aug 17, 2026 | 165.00 | 169.14 | 165.00 | 166.00 | 166.00 | -1.94% | 381 |
| Aug 13, 2026 | 168.00 | 174.00 | 166.00 | 169.29 | 169.29 | 0.85% | 1,219 |
| Aug 12, 2026 | 169.99 | 170.10 | 162.01 | 167.87 | 167.87 | 4.85% | 315 |
| Aug 11, 2026 | 168.00 | 169.99 | 157.51 | 160.11 | 160.11 | -4.13% | 751 |
| Aug 10, 2026 | 161.01 | 169.00 | 160.00 | 167.00 | 167.00 | 4.71% | 286 |
| Aug 7, 2026 | 175.00 | 175.00 | 158.39 | 159.49 | 159.49 | -9.38% | 3,857 |
| Aug 6, 2026 | 183.00 | 185.00 | 176.00 | 175.99 | 175.99 | - | 59 |
| Aug 5, 2026 | 185.00 | 185.00 | 175.00 | 175.99 | 175.99 | 0.10% | 535 |
| Aug 4, 2026 | 175.00 | 185.00 | 168.00 | 175.81 | 175.81 | 1.40% | 384 |
| Aug 3, 2026 | 180.00 | 180.00 | 172.00 | 173.39 | 173.39 | 0.08% | 324 |
| Jul 31, 2026 | 180.00 | 185.00 | 179.99 | 173.26 | 173.26 | - | 66 |
| Jul 30, 2026 | 173.00 | 180.00 | 168.00 | 173.26 | 173.26 | 0.12% | 440 |
| Jul 29, 2026 | 177.83 | 180.00 | 171.00 | 173.05 | 173.05 | -2.69% | 854 |
| Jul 28, 2026 | 208.95 | 208.95 | 170.96 | 177.83 | 177.83 | -6.38% | 8,122 |
| Jul 27, 2026 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 10.00% | 2,967 |
| Jul 24, 2026 | 172.68 | 172.68 | 172.68 | 172.68 | 172.68 | 10.00% | 2,069 |
| Jul 23, 2026 | 153.99 | 156.98 | 153.99 | 156.98 | 156.98 | 10.00% | 6,168 |
| Jul 22, 2026 | 138.99 | 142.71 | 132.00 | 142.71 | 142.71 | 10.00% | 7,341 |
| Jul 21, 2026 | 136.98 | 148.98 | 124.00 | 129.74 | 129.74 | -4.88% | 733 |
| Jul 20, 2026 | 150.49 | 150.49 | 135.26 | 136.39 | 136.39 | -9.25% | 5,659 |
| Jul 17, 2026 | 166.40 | 176.90 | 150.25 | 150.29 | 150.29 | -9.97% | 10,504 |
| Jul 16, 2026 | 181.00 | 181.00 | 157.00 | 166.94 | 166.94 | -2.23% | 540 |
| Jul 15, 2026 | 187.00 | 187.00 | 167.11 | 170.75 | 170.75 | -8.04% | 8,185 |
| Jul 14, 2026 | 195.00 | 198.99 | 185.58 | 185.68 | 185.68 | -9.95% | 7,616 |
| Jul 13, 2026 | 229.49 | 229.49 | 206.20 | 206.20 | 206.20 | -10.00% | 13,183 |
| Jul 10, 2026 | 280.00 | 280.00 | 229.11 | 229.11 | 229.11 | -10.00% | 38,291 |
| Jul 9, 2026 | 262.42 | 262.42 | 221.00 | 254.57 | 254.57 | 6.71% | 9,434 |
| Jul 8, 2026 | 238.56 | 238.56 | 238.56 | 238.56 | 238.56 | 10.00% | 883 |
| Jul 7, 2026 | 216.87 | 216.87 | 216.87 | 216.87 | 216.87 | 10.00% | 873 |
| Jul 6, 2026 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | 10.00% | 879 |
| Jul 3, 2026 | 178.99 | 179.23 | 170.01 | 179.23 | 179.23 | 10.00% | 2,574 |
| Jul 2, 2026 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | 10.00% | 2,756 |
| Jul 1, 2026 | 147.00 | 148.13 | 136.68 | 148.13 | 148.13 | 10.00% | 2,783 |
| Jun 30, 2026 | 133.12 | 134.66 | 133.12 | 134.66 | 134.66 | 10.00% | 1,514 |
| Jun 29, 2026 | 119.90 | 122.42 | 119.80 | 122.42 | 122.42 | 10.00% | 3,302 |