Fateh Sports Wear Limited (PSX:FSWL)
Pakistan · Delayed Price · Currency is PKR 173.26
+0.21 (0.12%)
At close: Jul 30, 2026
Fateh Sports Wear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 110.97 | 111.29 | 107.00 | 111.29 | 111.29 | 10.00% | 5,845 |
| Jun 23, 2026 | 96.00 | 101.17 | 88.16 | 101.17 | 101.17 | 10.00% | 6,638 |
| Jun 22, 2026 | 89.90 | 92.44 | 82.10 | 91.97 | 91.97 | 9.44% | 1,432 |
| Jun 19, 2026 | 78.40 | 84.06 | 75.50 | 84.04 | 84.04 | 9.97% | 4,578 |
| Jun 18, 2026 | 73.11 | 79.30 | 72.06 | 76.42 | 76.42 | - | 2,512 |
| Jun 17, 2026 | 88.32 | 88.32 | 72.26 | 76.42 | 76.42 | -4.82% | 11,376 |
| Jun 16, 2026 | 88.25 | 88.25 | 88.25 | 80.29 | 80.29 | - | 10 |
| Jun 15, 2026 | 80.29 | 88.32 | 80.29 | 80.29 | 80.29 | - | 72 |
| Jun 12, 2026 | 88.32 | 88.32 | 85.00 | 80.29 | 80.29 | - | 73 |
| Jun 11, 2026 | 88.32 | 88.32 | 82.00 | 80.29 | 80.29 | - | 99 |
| Jun 10, 2026 | 88.32 | 88.32 | 78.06 | 80.29 | 80.29 | - | 176 |
| Jun 9, 2026 | 83.00 | 83.00 | 82.00 | 80.29 | 80.29 | - | 10 |
| Jun 8, 2026 | 88.32 | 88.32 | 77.00 | 80.29 | 80.29 | - | 127 |
| Jun 5, 2026 | 86.50 | 88.29 | 84.00 | 80.29 | 80.29 | - | 86 |
| Jun 4, 2026 | 88.29 | 88.32 | 83.00 | 80.29 | 80.29 | - | 54 |
| Jun 3, 2026 | 87.00 | 88.32 | 86.00 | 80.29 | 80.29 | - | 57 |
| Jun 2, 2026 | 88.00 | 88.00 | 87.00 | 80.29 | 80.29 | - | 60 |
| Jun 1, 2026 | 82.00 | 88.32 | 81.00 | 80.29 | 80.29 | - | 316 |
| May 29, 2026 | 85.00 | 86.00 | 85.00 | 80.29 | 80.29 | - | 111 |
| May 25, 2026 | 92.15 | 92.18 | 77.00 | 80.29 | 80.29 | -4.19% | 2,679 |
| May 21, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - | 4 |
| May 19, 2026 | 77.00 | 91.89 | 77.00 | 83.80 | 83.80 | - | 17 |
| May 18, 2026 | 84.00 | 84.00 | 84.00 | 83.80 | 83.80 | - | 3 |
| May 15, 2026 | 85.00 | 87.86 | 79.02 | 83.80 | 83.80 | -4.15% | 480 |
| May 14, 2026 | 101.13 | 101.13 | 83.00 | 87.43 | 87.43 | -4.92% | 668 |
| May 13, 2026 | 91.95 | 91.99 | 91.95 | 91.95 | 91.95 | 9.95% | 1,032 |