Fateh Sports Wear Limited (PSX:FSWL)
Pakistan · Delayed Price · Currency is PKR 155.00
0.00 (0.00%)
At close: Sep 29, 2026
Fateh Sports Wear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |