Fateh Sports Wear Limited (PSX:FSWL)
Pakistan
· Delayed Price · Currency is PKR 95.25
0.00 (0.00%)
At close: Mar 5, 2026
Fateh Sports Wear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 102.39 | 102.39 | 85.73 | 95.25 | 95.25 | - | 92 |
| Mar 3, 2026 | 105.45 | 105.45 | 91.94 | 95.25 | 95.25 | -6.76% | 270 |
| Mar 2, 2026 | 108.50 | 108.50 | 108.50 | 102.16 | 102.16 | - | 10 |
| Feb 26, 2026 | 95.02 | 95.02 | 95.02 | 102.16 | 102.16 | - | 100 |
| Feb 25, 2026 | 104.00 | 109.95 | 92.00 | 102.16 | 102.16 | - | 64 |
| Feb 24, 2026 | 95.00 | 103.75 | 92.00 | 102.16 | 102.16 | - | 14 |
| Feb 23, 2026 | 97.00 | 97.00 | 97.00 | 102.16 | 102.16 | - | 2 |
| Feb 20, 2026 | 95.00 | 98.00 | 91.95 | 102.16 | 102.16 | - | 31 |
| Feb 17, 2026 | 96.00 | 104.00 | 96.00 | 102.16 | 102.16 | - | 3 |
| Feb 16, 2026 | 104.75 | 104.75 | 104.75 | 102.16 | 102.16 | - | 2 |
| Feb 13, 2026 | 105.74 | 105.74 | 105.74 | 102.16 | 102.16 | - | 2 |
| Feb 12, 2026 | 106.00 | 109.00 | 95.00 | 102.16 | 102.16 | - | 383 |
| Feb 11, 2026 | 106.00 | 109.00 | 105.00 | 102.16 | 102.16 | - | 13 |
| Feb 10, 2026 | 107.00 | 107.00 | 107.00 | 102.16 | 102.16 | - | 2 |
| Feb 9, 2026 | 107.00 | 107.00 | 107.00 | 102.16 | 102.16 | - | 803 |
| Feb 6, 2026 | 105.00 | 105.00 | 92.00 | 102.16 | 102.16 | - | 470 |
| Feb 4, 2026 | 96.00 | 106.00 | 92.00 | 102.16 | 102.16 | - | 176 |
| Feb 3, 2026 | 99.00 | 109.00 | 99.00 | 102.16 | 102.16 | - | 85 |
| Feb 2, 2026 | 108.90 | 108.90 | 108.60 | 102.16 | 102.16 | - | 20 |
| Jan 30, 2026 | 111.00 | 111.00 | 95.00 | 102.16 | 102.16 | - | 22 |
| Jan 29, 2026 | 108.00 | 108.00 | 102.00 | 102.16 | 102.16 | - | 14 |
| Jan 28, 2026 | 109.00 | 109.00 | 95.00 | 102.16 | 102.16 | - | 250 |
| Jan 27, 2026 | 108.98 | 108.98 | 107.88 | 102.16 | 102.16 | - | 143 |
| Jan 26, 2026 | 106.50 | 106.50 | 106.50 | 102.16 | 102.16 | - | 2 |
| Jan 22, 2026 | 107.00 | 107.00 | 106.99 | 102.16 | 102.16 | - | 121 |
| Jan 21, 2026 | 109.00 | 109.00 | 99.00 | 102.16 | 102.16 | - | 225 |
| Jan 20, 2026 | 109.00 | 109.00 | 109.00 | 102.16 | 102.16 | - | 3 |
| Jan 19, 2026 | 102.00 | 102.50 | 101.99 | 102.16 | 102.16 | 9.64% | 322 |
| Jan 16, 2026 | 102.00 | 102.00 | 101.57 | 93.18 | 93.18 | - | 108 |
| Jan 15, 2026 | 93.08 | 106.00 | 92.55 | 93.18 | 93.18 | -7.92% | 386 |
| Jan 14, 2026 | 107.84 | 107.84 | 107.84 | 101.20 | 101.20 | - | 3 |
| Jan 12, 2026 | 101.00 | 108.50 | 100.00 | 101.20 | 101.20 | - | 7 |
| Jan 9, 2026 | 93.00 | 110.27 | 93.00 | 101.20 | 101.20 | - | 22 |
| Jan 8, 2026 | 103.00 | 112.00 | 101.04 | 101.20 | 101.20 | -9.86% | 2,324 |
| Jan 7, 2026 | 109.00 | 112.60 | 103.00 | 112.27 | 112.27 | 5.74% | 515 |
| Jan 6, 2026 | 109.50 | 109.50 | 109.50 | 106.18 | 106.18 | - | 2 |
| Jan 5, 2026 | 110.66 | 110.66 | 100.00 | 106.18 | 106.18 | - | 9 |
| Jan 2, 2026 | 108.00 | 114.00 | 100.00 | 106.18 | 106.18 | - | 663 |
| Jan 1, 2026 | 107.00 | 107.90 | 102.50 | 106.18 | 106.18 | 3.27% | 402 |
| Dec 31, 2025 | 109.95 | 109.95 | 109.95 | 102.82 | 102.82 | - | 1 |
| Dec 30, 2025 | 93.20 | 102.80 | 93.20 | 102.82 | 102.82 | - | 9 |
| Dec 29, 2025 | 108.88 | 108.88 | 102.30 | 102.82 | 102.82 | - | 101 |
| Dec 24, 2025 | 109.00 | 109.00 | 109.00 | 102.82 | 102.82 | - | 10 |
| Dec 22, 2025 | 103.14 | 107.00 | 103.00 | 102.82 | 102.82 | - | 124 |
| Dec 19, 2025 | 107.99 | 107.99 | 107.99 | 102.82 | 102.82 | 1.59% | 100 |
| Dec 18, 2025 | 107.95 | 107.95 | 101.00 | 101.21 | 101.21 | 0.78% | 546 |
| Dec 17, 2025 | 102.61 | 109.00 | 102.50 | 100.43 | 100.43 | - | 89 |
| Dec 16, 2025 | 109.95 | 109.95 | 102.00 | 100.43 | 100.43 | - | 112 |
| Dec 15, 2025 | 111.00 | 111.00 | 99.15 | 100.43 | 100.43 | -7.83% | 326 |
| Dec 12, 2025 | 110.88 | 110.88 | 108.00 | 108.96 | 108.96 | - | 112 |
| Dec 11, 2025 | 111.00 | 111.00 | 105.10 | 108.96 | 108.96 | -1.84% | 372 |
| Dec 10, 2025 | 111.50 | 111.50 | 110.99 | 111.00 | 111.00 | 8.11% | 720 |
| Dec 9, 2025 | 111.79 | 111.79 | 105.00 | 102.67 | 102.67 | - | 82 |
| Dec 5, 2025 | 109.00 | 109.00 | 101.04 | 102.67 | 102.67 | -5.82% | 403 |
| Dec 4, 2025 | 109.00 | 109.00 | 109.00 | 109.02 | 109.02 | - | 1 |
| Dec 3, 2025 | 113.75 | 113.75 | 113.75 | 109.02 | 109.02 | - | 149 |
| Dec 1, 2025 | 107.09 | 107.09 | 107.09 | 109.02 | 109.02 | - | 1 |
| Nov 28, 2025 | 108.00 | 113.49 | 108.00 | 109.02 | 109.02 | - | 201 |
| Nov 27, 2025 | 113.73 | 113.73 | 104.50 | 109.02 | 109.02 | - | 200 |
| Nov 26, 2025 | 109.00 | 109.00 | 103.01 | 109.02 | 109.02 | - | 202 |
| Nov 25, 2025 | 121.73 | 131.00 | 108.72 | 109.02 | 109.02 | -9.75% | 8,708 |
| Nov 24, 2025 | 105.01 | 122.11 | 105.00 | 120.80 | 120.80 | 8.82% | 5,663 |
| Nov 21, 2025 | 110.50 | 110.50 | 101.00 | 111.01 | 111.01 | - | 15 |
| Nov 20, 2025 | 110.00 | 110.00 | 105.01 | 111.01 | 111.01 | - | 88 |
| Nov 19, 2025 | 101.01 | 113.90 | 101.00 | 111.01 | 111.01 | - | 91 |
| Nov 18, 2025 | 114.99 | 114.99 | 101.01 | 111.01 | 111.01 | - | 7 |
| Nov 17, 2025 | 100.00 | 115.00 | 100.00 | 111.01 | 111.01 | - | 114 |
| Nov 14, 2025 | 117.99 | 117.99 | 104.00 | 111.01 | 111.01 | - | 11 |
| Nov 13, 2025 | 102.57 | 118.00 | 102.56 | 111.01 | 111.01 | - | 196 |
| Nov 12, 2025 | 109.00 | 109.00 | 109.00 | 111.01 | 111.01 | - | 150 |
| Nov 11, 2025 | 119.00 | 119.00 | 100.01 | 111.01 | 111.01 | - | 61 |
| Nov 7, 2025 | 100.27 | 111.00 | 100.27 | 111.01 | 111.01 | - | 10 |
| Nov 6, 2025 | 99.95 | 108.56 | 99.95 | 111.01 | 111.01 | - | 68 |
| Nov 5, 2025 | 110.68 | 122.74 | 110.68 | 111.01 | 111.01 | -9.73% | 2,536 |
| Nov 3, 2025 | 125.99 | 125.99 | 112.31 | 122.98 | 122.98 | - | 26 |
| Oct 31, 2025 | 111.60 | 125.95 | 111.60 | 122.98 | 122.98 | 2.23% | 467 |
| Oct 30, 2025 | 111.00 | 111.00 | 111.00 | 120.30 | 120.30 | - | 107 |
| Oct 28, 2025 | 125.00 | 125.00 | 107.09 | 120.30 | 120.30 | 4.55% | 569 |
| Oct 27, 2025 | 117.59 | 117.59 | 113.15 | 115.07 | 115.07 | -6.57% | 222 |
| Oct 24, 2025 | 132.50 | 132.50 | 112.10 | 123.16 | 123.16 | - | 180 |
| Oct 23, 2025 | 128.85 | 128.85 | 113.04 | 123.16 | 123.16 | - | 101 |
| Oct 22, 2025 | 133.80 | 133.80 | 119.50 | 123.16 | 123.16 | -2.47% | 604 |
| Oct 21, 2025 | 134.98 | 134.98 | 115.00 | 126.28 | 126.28 | - | 66 |
| Oct 20, 2025 | 134.00 | 134.00 | 115.55 | 126.28 | 126.28 | - | 401 |
| Oct 17, 2025 | 126.89 | 130.00 | 113.65 | 126.28 | 126.28 | 1.39% | 2,214 |
| Oct 16, 2025 | 135.00 | 135.00 | 117.25 | 124.55 | 124.55 | - | 120 |
| Oct 15, 2025 | 124.74 | 124.75 | 102.25 | 124.55 | 124.55 | 9.81% | 2,777 |
| Oct 14, 2025 | 112.79 | 114.77 | 102.23 | 113.42 | 113.42 | 8.70% | 807 |
| Oct 13, 2025 | 124.00 | 124.00 | 101.63 | 104.34 | 104.34 | -7.60% | 1,376 |
| Oct 10, 2025 | 128.98 | 128.98 | 106.51 | 112.92 | 112.92 | -4.52% | 984 |
| Oct 9, 2025 | 123.00 | 125.90 | 106.51 | 118.26 | 118.26 | - | 169 |
| Oct 8, 2025 | 113.55 | 125.00 | 113.55 | 118.26 | 118.26 | - | 33 |
| Oct 7, 2025 | 129.00 | 129.00 | 114.15 | 118.26 | 118.26 | -3.26% | 385 |
| Oct 6, 2025 | 130.97 | 130.97 | 112.11 | 122.24 | 122.24 | - | 100 |
| Oct 3, 2025 | 120.00 | 130.00 | 110.01 | 122.24 | 122.24 | 1.87% | 1,388 |
| Oct 2, 2025 | 125.00 | 125.00 | 115.05 | 120.00 | 120.00 | 3.13% | 1,060 |
| Oct 1, 2025 | 115.02 | 126.50 | 115.02 | 116.36 | 116.36 | 1.18% | 2,293 |
| Sep 30, 2025 | 123.52 | 123.52 | 111.26 | 115.00 | 115.00 | -6.90% | 1,736 |
| Sep 29, 2025 | 113.06 | 126.00 | 113.00 | 123.52 | 123.52 | -1.45% | 1,855 |
| Sep 26, 2025 | 140.99 | 147.99 | 125.24 | 125.34 | 125.34 | -9.93% | 8,873 |