Fateh Industries Ltd (PSX:FIL)
Pakistan
· Delayed Price · Currency is PKR 163.18
0.00 (0.00%)
At close: Apr 27, 2026
Fateh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 179.00 | 179.00 | 158.30 | 163.18 | 163.18 | - | 6 |
| Apr 24, 2026 | 179.00 | 179.50 | 155.00 | 163.18 | 163.18 | - | 27 |
| Apr 21, 2026 | 148.10 | 179.50 | 146.86 | 163.18 | 163.18 | - | 304 |
| Apr 17, 2026 | 162.00 | 179.50 | 154.00 | 163.18 | 163.18 | - | 274 |
| Apr 16, 2026 | 173.00 | 173.28 | 154.00 | 163.18 | 163.18 | 3.59% | 220 |
| Apr 15, 2026 | 156.00 | 157.53 | 128.89 | 157.53 | 157.53 | 10.00% | 569 |
| Apr 14, 2026 | 131.00 | 155.40 | 131.00 | 143.21 | 143.21 | - | 135 |
| Apr 10, 2026 | 143.23 | 148.11 | 131.31 | 143.21 | 143.21 | - | 29 |
| Apr 9, 2026 | 131.50 | 150.00 | 131.50 | 143.21 | 143.21 | - | 23 |
| Apr 8, 2026 | 156.00 | 156.00 | 129.50 | 143.21 | 143.21 | - | 18 |
| Apr 7, 2026 | 140.50 | 159.90 | 140.01 | 143.21 | 143.21 | -7.20% | 283 |
| Apr 6, 2026 | 140.10 | 147.00 | 139.06 | 154.32 | 154.32 | -0.12% | 143 |
| Apr 3, 2026 | 158.94 | 158.94 | 139.51 | 154.51 | 154.51 | - | 100 |
| Apr 2, 2026 | 159.80 | 159.80 | 145.01 | 154.51 | 154.51 | - | 55 |
| Apr 1, 2026 | 162.50 | 162.50 | 153.95 | 154.51 | 154.51 | -9.67% | 315 |
| Mar 31, 2026 | 169.99 | 169.99 | 153.95 | 171.05 | 171.05 | - | 30 |
| Mar 30, 2026 | 171.04 | 171.04 | 154.00 | 171.05 | 171.05 | - | 36 |
| Mar 27, 2026 | 154.02 | 175.50 | 153.95 | 171.05 | 171.05 | - | 87 |
| Mar 26, 2026 | 155.56 | 175.00 | 154.86 | 171.05 | 171.05 | -0.59% | 66 |
| Mar 25, 2026 | 169.99 | 175.49 | 169.99 | 172.07 | 172.07 | - | 2 |
| Mar 24, 2026 | 154.86 | 172.00 | 154.86 | 172.07 | 172.07 | - | 30 |
| Mar 18, 2026 | 154.88 | 169.96 | 154.86 | 172.07 | 172.07 | - | 23 |
| Mar 17, 2026 | 160.00 | 160.00 | 160.00 | 172.07 | 172.07 | - | 14 |
| Mar 11, 2026 | 154.86 | 168.00 | 154.86 | 172.07 | 172.07 | - | 65 |
| Mar 9, 2026 | 179.99 | 179.99 | 154.86 | 172.07 | 172.07 | - | 6 |
| Mar 6, 2026 | 172.00 | 172.00 | 172.00 | 172.07 | 172.07 | - | 1 |
| Mar 2, 2026 | 154.86 | 154.86 | 154.86 | 172.07 | 172.07 | - | 6 |
| Feb 27, 2026 | 155.00 | 165.99 | 155.00 | 172.07 | 172.07 | - | 35 |
| Feb 26, 2026 | 161.04 | 161.04 | 161.02 | 172.07 | 172.07 | - | 5 |
| Feb 25, 2026 | 156.10 | 156.10 | 154.86 | 172.07 | 172.07 | - | 100 |
| Feb 20, 2026 | 171.00 | 171.00 | 171.00 | 172.07 | 172.07 | - | 1 |
| Feb 16, 2026 | 182.00 | 182.00 | 182.00 | 172.07 | 172.07 | - | 1 |
| Feb 2, 2026 | 187.00 | 189.19 | 156.12 | 172.07 | 172.07 | - | 122 |
| Jan 30, 2026 | 182.00 | 182.00 | 182.00 | 172.07 | 172.07 | - | 8 |
| Jan 29, 2026 | 171.98 | 172.00 | 171.98 | 172.07 | 172.07 | - | 9 |
| Jan 27, 2026 | 162.10 | 169.00 | 156.00 | 172.07 | 172.07 | - | 30 |
| Jan 26, 2026 | 170.00 | 170.00 | 170.00 | 172.07 | 172.07 | - | 6 |
| Jan 23, 2026 | 186.00 | 189.00 | 156.10 | 172.07 | 172.07 | - | 105 |
| Jan 22, 2026 | 172.00 | 187.00 | 157.20 | 172.07 | 172.07 | - | 56 |
| Jan 21, 2026 | 155.20 | 180.00 | 155.20 | 172.07 | 172.07 | - | 38 |
| Jan 20, 2026 | 177.00 | 177.00 | 156.50 | 172.07 | 172.07 | - | 9 |
| Jan 19, 2026 | 187.00 | 187.00 | 155.20 | 172.07 | 172.07 | - | 54 |
| Jan 16, 2026 | 163.96 | 187.00 | 163.96 | 172.07 | 172.07 | -5.55% | 206 |
| Jan 14, 2026 | 171.00 | 171.00 | 167.20 | 182.18 | 182.18 | - | 23 |
| Jan 13, 2026 | 171.00 | 182.00 | 171.00 | 182.18 | 182.18 | - | 5 |
| Jan 12, 2026 | 175.00 | 175.00 | 175.00 | 182.18 | 182.18 | - | 1 |
| Jan 8, 2026 | 179.99 | 179.99 | 179.99 | 182.18 | 182.18 | - | 18 |
| Jan 7, 2026 | 182.12 | 182.12 | 182.11 | 182.18 | 182.18 | - | 51 |
| Jan 6, 2026 | 172.12 | 190.00 | 172.12 | 182.18 | 182.18 | -3.40% | 145 |
| Jan 5, 2026 | 178.00 | 180.02 | 178.00 | 188.59 | 188.59 | - | 123 |
| Jan 2, 2026 | 168.00 | 199.96 | 165.01 | 188.59 | 188.59 | 3.54% | 235 |
| Jan 1, 2026 | 168.99 | 182.14 | 168.99 | 182.14 | 182.14 | 10.00% | 1,470 |
| Dec 31, 2025 | 182.00 | 182.00 | 165.00 | 165.58 | 165.58 | -7.81% | 764 |
| Dec 30, 2025 | 165.15 | 179.98 | 165.15 | 179.60 | 179.60 | - | 72 |
| Dec 29, 2025 | 197.00 | 197.00 | 167.70 | 179.60 | 179.60 | -3.61% | 755 |
| Dec 26, 2025 | 180.00 | 204.99 | 171.00 | 186.33 | 186.33 | -0.83% | 308 |
| Dec 24, 2025 | 200.00 | 210.00 | 182.00 | 187.89 | 187.89 | -2.01% | 534 |
| Dec 23, 2025 | 199.99 | 199.99 | 175.20 | 191.75 | 191.75 | - | 83 |
| Dec 22, 2025 | 190.00 | 200.00 | 175.60 | 191.75 | 191.75 | - | 152 |
| Dec 19, 2025 | 184.99 | 193.60 | 161.10 | 191.75 | 191.75 | 8.92% | 2,353 |
| Dec 18, 2025 | 174.00 | 181.00 | 170.00 | 176.04 | 176.04 | 4.95% | 1,779 |
| Dec 17, 2025 | 178.00 | 178.00 | 154.00 | 167.74 | 167.74 | - | 48 |
| Dec 16, 2025 | 181.00 | 181.00 | 154.00 | 167.74 | 167.74 | - | 164 |
| Dec 15, 2025 | 180.98 | 184.00 | 160.00 | 167.74 | 167.74 | - | 322 |
| Dec 12, 2025 | 168.44 | 168.44 | 166.00 | 167.74 | 167.74 | 9.41% | 249 |
| Dec 11, 2025 | 170.00 | 172.00 | 150.12 | 153.31 | 153.31 | -2.68% | 309 |
| Dec 10, 2025 | 173.00 | 173.00 | 142.00 | 157.53 | 157.53 | - | 164 |
| Dec 9, 2025 | 172.99 | 172.99 | 171.99 | 157.53 | 157.53 | - | 12 |
| Dec 8, 2025 | 171.00 | 179.99 | 153.26 | 157.53 | 157.53 | -7.46% | 443 |
| Dec 5, 2025 | 170.00 | 187.97 | 170.00 | 170.22 | 170.22 | -0.68% | 232 |
| Dec 4, 2025 | 184.00 | 184.00 | 170.00 | 171.38 | 171.38 | - | 114 |
| Dec 3, 2025 | 181.00 | 181.00 | 158.10 | 171.38 | 171.38 | - | 115 |
| Dec 2, 2025 | 179.00 | 179.00 | 157.15 | 171.38 | 171.38 | - | 226 |
| Dec 1, 2025 | 181.00 | 183.00 | 157.10 | 171.38 | 171.38 | -0.35% | 164 |
| Nov 28, 2025 | 165.00 | 197.74 | 162.01 | 171.98 | 171.98 | -4.46% | 1,022 |
| Nov 27, 2025 | 184.99 | 184.99 | 179.99 | 180.00 | 180.00 | - | 55 |
| Nov 26, 2025 | 190.00 | 194.00 | 163.55 | 180.00 | 180.00 | - | 25 |
| Nov 25, 2025 | 171.66 | 187.25 | 171.66 | 180.00 | 180.00 | 4.86% | 1,159 |
| Nov 24, 2025 | 181.99 | 181.99 | 180.97 | 171.66 | 171.66 | - | 15 |
| Nov 21, 2025 | 183.00 | 183.00 | 179.00 | 171.66 | 171.66 | - | 148 |
| Nov 19, 2025 | 184.00 | 184.00 | 184.00 | 171.66 | 171.66 | - | 2 |
| Nov 18, 2025 | 179.98 | 179.98 | 175.00 | 171.66 | 171.66 | - | 3 |
| Nov 17, 2025 | 186.99 | 186.99 | 157.52 | 171.66 | 171.66 | - | 98 |
| Nov 14, 2025 | 169.90 | 169.90 | 169.90 | 171.66 | 171.66 | - | 271 |
| Nov 13, 2025 | 178.00 | 178.00 | 178.00 | 171.66 | 171.66 | - | 1 |
| Nov 12, 2025 | 188.00 | 188.00 | 161.00 | 171.66 | 171.66 | - | 206 |
| Nov 11, 2025 | 171.99 | 171.99 | 171.00 | 171.66 | 171.66 | 5.52% | 731 |
| Nov 10, 2025 | 170.00 | 170.00 | 170.00 | 162.68 | 162.68 | - | 1 |
| Nov 7, 2025 | 174.89 | 174.89 | 171.96 | 162.68 | 162.68 | - | 101 |
| Nov 6, 2025 | 166.00 | 171.20 | 158.00 | 162.68 | 162.68 | 4.52% | 326 |
| Nov 5, 2025 | 164.99 | 165.99 | 164.98 | 155.65 | 155.65 | 1.29% | 125 |
| Nov 4, 2025 | 168.95 | 168.95 | 153.00 | 153.67 | 153.67 | - | 81 |
| Nov 3, 2025 | 157.94 | 173.44 | 153.51 | 153.67 | 153.67 | -2.70% | 330 |
| Oct 31, 2025 | 142.50 | 170.00 | 142.50 | 157.94 | 157.94 | - | 132 |
| Oct 30, 2025 | 178.00 | 178.00 | 155.25 | 157.94 | 157.94 | -7.78% | 360 |
| Oct 29, 2025 | 178.00 | 178.00 | 178.00 | 171.26 | 171.26 | - | 1 |
| Oct 28, 2025 | 174.56 | 194.74 | 171.11 | 171.26 | 171.26 | -9.92% | 1,170 |