Fateh Sports Wear Limited (PSX:FSWL)
Pakistan · Delayed Price · Currency is PKR 84.04
+7.62 (9.97%)
At close: Jun 19, 2026
Fateh Sports Wear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | 10.00% | 351 |
| 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 |