Skip to main content
Fateh Industries Ltd (PSX:FIL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
171.38
0.00 (0.00%)
At close: Dec 3, 2025

Fateh Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025170.00187.97170.00170.22170.22-0.68%232
Dec 4, 2025184.00184.00170.00171.38171.38-114
Dec 3, 2025181.00181.00158.10171.38171.38-115
Dec 2, 2025179.00179.00157.15171.38171.38-226
Dec 1, 2025181.00183.00157.10171.38171.38-0.35%164
Nov 28, 2025165.00197.74162.01171.98171.98-4.46%1,022
Nov 27, 2025184.99184.99179.99180.00180.00-55
Nov 26, 2025190.00194.00163.55180.00180.00-25
Nov 25, 2025171.66187.25171.66180.00180.004.86%1,159
Nov 24, 2025181.99181.99180.97171.66171.66-15
Nov 21, 2025183.00183.00179.00171.66171.66-148
Nov 19, 2025184.00184.00184.00171.66171.66-2
Nov 18, 2025179.98179.98175.00171.66171.66-3
Nov 17, 2025186.99186.99157.52171.66171.66-98
Nov 14, 2025169.90169.90169.90171.66171.66-271
Nov 13, 2025178.00178.00178.00171.66171.66-1
Nov 12, 2025188.00188.00161.00171.66171.66-206
Nov 11, 2025171.99171.99171.00171.66171.665.52%731
Nov 10, 2025170.00170.00170.00162.68162.68-1
Nov 7, 2025174.89174.89171.96162.68162.68-101
Nov 6, 2025166.00171.20158.00162.68162.684.52%326
Nov 5, 2025164.99165.99164.98155.65155.651.29%125
Nov 4, 2025168.95168.95153.00153.67153.67-81
Nov 3, 2025157.94173.44153.51153.67153.67-2.70%330
Oct 31, 2025142.50170.00142.50157.94157.94-132
Oct 30, 2025178.00178.00155.25157.94157.94-7.78%360
Oct 29, 2025178.00178.00178.00171.26171.26-1
Oct 28, 2025174.56194.74171.11171.26171.26-9.92%1,170
Oct 27, 2025196.00198.40175.56190.12190.12-24
Oct 24, 2025176.65192.12176.65190.12190.128.86%777
Oct 23, 2025174.65174.65174.65174.65174.65-6
Oct 22, 2025160.01185.89160.01174.65174.65-0.83%724
Oct 21, 2025177.98181.83174.00176.11176.116.54%341
Oct 20, 2025158.11183.50158.00165.30165.30-4.08%681
Oct 17, 2025174.89179.99174.89172.34172.34-22
Oct 16, 2025187.49187.49165.05172.34172.34-0.51%263
Oct 15, 2025179.98188.00158.11173.23173.23-0.80%302
Oct 14, 2025166.70182.99166.07174.63174.63-4.57%405
Oct 13, 2025168.12185.00168.12182.99182.99-135
Oct 10, 2025209.74209.74178.00182.99182.99-4.49%156
Oct 9, 2025202.00202.00197.99191.60191.60-6
Oct 8, 2025162.67195.00162.67191.60191.606.04%349
Oct 7, 2025180.68180.68180.68180.68180.68-2
Oct 6, 2025182.05188.00179.34180.68180.68-9.33%1,062
Oct 3, 2025217.00217.00181.01199.27199.27-60
Oct 2, 2025213.99213.99187.12199.27199.27-73
Oct 1, 2025199.00220.00199.00199.27199.27-2.74%157
Sep 30, 2025229.00229.00201.20204.89204.89-5.50%2,084
Sep 29, 2025206.99225.41206.99216.82216.825.81%6,164
Sep 26, 2025204.92204.92204.92204.92204.92-25
Sep 24, 2025192.00207.96184.50204.92204.92-187
Sep 23, 2025209.99209.99185.33204.92204.92-92
Sep 22, 2025203.99203.99203.99204.92204.92-1
Sep 18, 2025205.00205.98204.00204.92204.928.17%190
Sep 17, 2025206.79206.79177.61189.44189.44-3.86%263
Sep 16, 2025180.00207.39180.00197.05197.05-10
Sep 15, 2025197.05197.05197.05197.05197.05-50
Sep 12, 2025192.01204.92192.00197.05197.05-4.43%283
Sep 11, 2025206.26239.73206.17206.19206.19-9.99%4,670
Sep 10, 2025202.41239.00202.41229.08229.081.86%913
Sep 9, 2025203.04219.90203.04224.90224.90-43
Sep 8, 2025222.65222.65222.65224.90224.90-4
Sep 3, 2025211.12225.00205.00224.90224.90-59
Sep 2, 2025203.51223.00203.10224.90224.90-14
Sep 1, 2025203.60203.60203.60224.90224.90-3
Aug 29, 2025190.24225.00190.24224.90224.906.40%227
Aug 28, 2025241.00241.00211.20211.38211.38-9.48%335
Aug 27, 2025225.00239.00225.00233.51233.51-6
Aug 26, 2025216.05236.36214.56233.51233.51-2.05%311
Aug 25, 2025226.27240.00206.82238.40238.403.74%753
Aug 22, 2025248.00248.00220.00229.80229.80-3
Aug 21, 2025210.00233.00205.11229.80229.805.28%744
Aug 20, 2025216.98218.28206.00218.28218.2810.00%1,969
Aug 19, 2025197.70198.44197.70198.44198.4410.00%548
Aug 18, 2025171.01199.90171.00180.40180.40-5.05%584
Aug 13, 2025190.00190.00190.00190.00190.003.25%281
Aug 12, 2025185.00186.00185.00184.02184.022.23%44
Aug 11, 2025165.01165.01165.01180.01180.01-130
Aug 8, 2025182.01190.00180.00180.01180.01-74
Aug 7, 2025182.00203.74170.20180.01180.01-4.43%192
Aug 6, 2025183.00199.99183.00188.36188.363.44%428
Aug 5, 2025186.50186.50186.50182.10182.10-71
Aug 4, 2025198.99200.30198.99182.10182.10-166
Jul 31, 2025212.99216.99179.00182.10182.10-7.69%824
Jul 30, 2025200.10214.77195.81197.26197.26-9.33%1,549
Jul 29, 2025217.00224.45214.06217.57217.57-8.16%1,847
Jul 28, 2025289.52289.52236.88236.89236.89-10.00%32,477
Jul 25, 2025263.22263.22263.22263.20263.209.99%76
Jul 24, 2025239.29239.29239.29239.29239.2910.00%221
Jul 23, 2025217.54217.54217.54217.54217.5410.00%269
Jul 22, 2025202.86202.86202.86197.76197.767.23%6
Jul 21, 2025184.42184.42184.42184.42184.4210.00%217
Jul 18, 2025167.65167.65167.65167.65167.6510.00%196
Jul 17, 2025149.97152.55127.02152.41152.419.90%16,783
Jul 16, 2025133.70155.00133.70138.68138.68-6.64%183
Jul 15, 2025158.99158.99158.99148.55148.55-1
Jul 14, 2025143.99144.00143.99148.55148.55-28
Jul 11, 2025133.70160.00133.70148.55148.55-26
Jul 10, 2025133.70148.00133.70148.55148.55-78
Jul 9, 2025144.00144.00144.00148.55148.55-3