Fateh Sports Wear Limited (PSX:FSWL)
Pakistan · Delayed Price · Currency is PKR 192.21
+0.71 (0.37%)
At close: Oct 19, 2026
Fateh Sports Wear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |