Skip to main content
Fateh Industries Ltd (PSX:FIL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
172.07
0.00 (0.00%)
At close: Mar 6, 2026

Fateh Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026154.86154.86154.86172.07172.07-6
Feb 27, 2026155.00165.99155.00172.07172.07-35
Feb 26, 2026161.04161.04161.02172.07172.07-5
Feb 25, 2026156.10156.10154.86172.07172.07-100
Feb 20, 2026171.00171.00171.00172.07172.07-1
Feb 16, 2026182.00182.00182.00172.07172.07-1
Feb 2, 2026187.00189.19156.12172.07172.07-122
Jan 30, 2026182.00182.00182.00172.07172.07-8
Jan 29, 2026171.98172.00171.98172.07172.07-9
Jan 27, 2026162.10169.00156.00172.07172.07-30
Jan 26, 2026170.00170.00170.00172.07172.07-6
Jan 23, 2026186.00189.00156.10172.07172.07-105
Jan 22, 2026172.00187.00157.20172.07172.07-56
Jan 21, 2026155.20180.00155.20172.07172.07-38
Jan 20, 2026177.00177.00156.50172.07172.07-9
Jan 19, 2026187.00187.00155.20172.07172.07-54
Jan 16, 2026163.96187.00163.96172.07172.07-5.55%206
Jan 14, 2026171.00171.00167.20182.18182.18-23
Jan 13, 2026171.00182.00171.00182.18182.18-5
Jan 12, 2026175.00175.00175.00182.18182.18-1
Jan 8, 2026179.99179.99179.99182.18182.18-18
Jan 7, 2026182.12182.12182.11182.18182.18-51
Jan 6, 2026172.12190.00172.12182.18182.18-3.40%145
Jan 5, 2026178.00180.02178.00188.59188.59-123
Jan 2, 2026168.00199.96165.01188.59188.593.54%235
Jan 1, 2026168.99182.14168.99182.14182.1410.00%1,470
Dec 31, 2025182.00182.00165.00165.58165.58-7.81%764
Dec 30, 2025165.15179.98165.15179.60179.60-72
Dec 29, 2025197.00197.00167.70179.60179.60-3.61%755
Dec 26, 2025180.00204.99171.00186.33186.33-0.83%308
Dec 24, 2025200.00210.00182.00187.89187.89-2.01%534
Dec 23, 2025199.99199.99175.20191.75191.75-83
Dec 22, 2025190.00200.00175.60191.75191.75-152
Dec 19, 2025184.99193.60161.10191.75191.758.92%2,353
Dec 18, 2025174.00181.00170.00176.04176.044.95%1,779
Dec 17, 2025178.00178.00154.00167.74167.74-48
Dec 16, 2025181.00181.00154.00167.74167.74-164
Dec 15, 2025180.98184.00160.00167.74167.74-322
Dec 12, 2025168.44168.44166.00167.74167.749.41%249
Dec 11, 2025170.00172.00150.12153.31153.31-2.68%309
Dec 10, 2025173.00173.00142.00157.53157.53-164
Dec 9, 2025172.99172.99171.99157.53157.53-12
Dec 8, 2025171.00179.99153.26157.53157.53-7.46%443
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