Fateh Sports Wear Limited (PSX:FSWL)
Pakistan · Delayed Price · Currency is PKR 76.03
-8.06 (-9.58%)
At close: May 8, 2026
Fateh Sports Wear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 80.00 | 80.00 | 76.00 | 76.03 | 76.03 | -9.58% | 500 |
| May 7, 2026 | 84.09 | 92.50 | 83.00 | 84.09 | 84.09 | - | 198 |
| May 6, 2026 | 88.80 | 91.90 | 84.00 | 84.09 | 84.09 | -5.36% | 1,548 |
| May 5, 2026 | 85.90 | 92.62 | 85.90 | 88.85 | 88.85 | 5.52% | 754 |
| May 4, 2026 | 85.00 | 85.00 | 85.00 | 84.20 | 84.20 | - | 2 |
| Apr 30, 2026 | 80.00 | 85.00 | 77.56 | 84.20 | 84.20 | -2.08% | 644 |
| Apr 29, 2026 | 82.00 | 89.00 | 80.00 | 85.99 | 85.99 | - | 523 |
| Apr 28, 2026 | 89.97 | 90.95 | 75.00 | 85.99 | 85.99 | 4.00% | 1,215 |
| Apr 27, 2026 | 91.30 | 99.90 | 81.92 | 82.68 | 82.68 | -9.16% | 5,294 |
| Apr 24, 2026 | 95.00 | 98.00 | 90.97 | 91.02 | 91.02 | -9.95% | 1,203 |
| Apr 23, 2026 | 95.00 | 95.00 | 95.00 | 101.08 | 101.08 | - | 127 |
| Apr 22, 2026 | 95.00 | 100.45 | 95.00 | 101.08 | 101.08 | - | 13 |
| Apr 21, 2026 | 100.00 | 100.00 | 93.61 | 101.08 | 101.08 | - | 191 |
| Apr 20, 2026 | 101.07 | 101.07 | 93.11 | 101.08 | 101.08 | - | 102 |
| Apr 17, 2026 | 98.00 | 106.84 | 95.36 | 101.08 | 101.08 | -4.55% | 492 |
| Apr 16, 2026 | 104.00 | 104.00 | 98.00 | 105.90 | 105.90 | - | 18 |
| Apr 15, 2026 | 98.00 | 104.99 | 98.00 | 105.90 | 105.90 | - | 497 |
| Apr 14, 2026 | 105.00 | 105.00 | 95.60 | 105.90 | 105.90 | - | 94 |
| Apr 13, 2026 | 109.98 | 109.98 | 94.02 | 105.90 | 105.90 | 1.57% | 513 |
| Apr 10, 2026 | 112.99 | 112.99 | 98.10 | 104.26 | 104.26 | - | 52 |
| Apr 9, 2026 | 106.00 | 106.00 | 94.00 | 104.26 | 104.26 | - | 126 |
| Apr 8, 2026 | 104.74 | 104.74 | 86.00 | 104.26 | 104.26 | 9.46% | 1,288 |
| Apr 7, 2026 | 86.02 | 99.00 | 85.74 | 95.25 | 95.25 | - | 178 |
| Apr 6, 2026 | 86.00 | 98.98 | 85.73 | 95.25 | 95.25 | - | 24 |
| Apr 3, 2026 | 90.00 | 90.00 | 86.36 | 95.25 | 95.25 | - | 2 |
| Apr 2, 2026 | 88.99 | 88.99 | 85.73 | 95.25 | 95.25 | - | 7 |
| Apr 1, 2026 | 98.49 | 104.75 | 86.00 | 95.25 | 95.25 | - | 165 |
| Mar 31, 2026 | 94.99 | 94.99 | 94.99 | 95.25 | 95.25 | - | 1 |
| Mar 30, 2026 | 98.75 | 98.75 | 88.09 | 95.25 | 95.25 | - | 13 |
| Mar 27, 2026 | 95.00 | 95.00 | 95.00 | 95.25 | 95.25 | - | 2 |
| Mar 25, 2026 | 95.31 | 95.31 | 95.00 | 95.25 | 95.25 | - | 10 |
| Mar 24, 2026 | 95.00 | 104.47 | 86.11 | 95.25 | 95.25 | - | 16 |
| Mar 19, 2026 | 95.00 | 98.71 | 95.00 | 95.25 | 95.25 | - | 5 |
| Mar 18, 2026 | 86.01 | 98.47 | 86.01 | 95.25 | 95.25 | - | 75 |
| Mar 17, 2026 | 95.00 | 98.73 | 95.00 | 95.25 | 95.25 | - | 18 |
| Mar 16, 2026 | 95.00 | 95.00 | 95.00 | 95.25 | 95.25 | - | 6 |
| Mar 12, 2026 | 91.01 | 94.98 | 91.01 | 95.25 | 95.25 | - | 15 |
| Mar 11, 2026 | 99.90 | 99.90 | 99.90 | 95.25 | 95.25 | - | 10 |
| Mar 10, 2026 | 101.48 | 101.48 | 101.48 | 95.25 | 95.25 | - | 10 |
| Mar 9, 2026 | 86.01 | 86.01 | 85.73 | 95.25 | 95.25 | - | 18 |
| Mar 6, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - | 1 |
| Mar 5, 2026 | 99.74 | 99.74 | 99.74 | 95.25 | 95.25 | - | 10 |
| Mar 4, 2026 | 102.39 | 102.39 | 85.73 | 95.25 | 95.25 | - | 92 |
| Mar 3, 2026 | 105.45 | 105.45 | 91.94 | 95.25 | 95.25 | -6.76% | 270 |
| Mar 2, 2026 | 108.50 | 108.50 | 108.50 | 102.16 | 102.16 | - | 10 |
| Feb 26, 2026 | 95.02 | 95.02 | 95.02 | 102.16 | 102.16 | - | 100 |
| Feb 25, 2026 | 104.00 | 109.95 | 92.00 | 102.16 | 102.16 | - | 64 |
| Feb 24, 2026 | 95.00 | 103.75 | 92.00 | 102.16 | 102.16 | - | 14 |
| Feb 23, 2026 | 97.00 | 97.00 | 97.00 | 102.16 | 102.16 | - | 2 |
| Feb 20, 2026 | 95.00 | 98.00 | 91.95 | 102.16 | 102.16 | - | 31 |