Fateh Sports Wear Limited (PSX:FSWL)
Pakistan
· Delayed Price · Currency is PKR 109.02
0.00 (0.00%)
At close: Dec 3, 2025
Fateh Sports Wear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 145.00 | 159.14 | 139.00 | 139.16 | 139.16 | -3.81% | 9,051 |
| Sep 24, 2025 | 143.95 | 144.71 | 139.00 | 144.67 | 144.67 | 9.97% | 3,024 |
| Sep 23, 2025 | 113.00 | 131.55 | 110.00 | 131.55 | 131.55 | 10.00% | 2,441 |
| Sep 22, 2025 | 117.70 | 121.67 | 117.00 | 119.59 | 119.59 | 8.12% | 1,805 |
| Sep 19, 2025 | 111.32 | 111.32 | 96.10 | 110.61 | 110.61 | 9.30% | 1,405 |
| Sep 18, 2025 | 83.90 | 101.20 | 83.90 | 101.20 | 101.20 | 10.00% | 4,119 |
| Sep 17, 2025 | 98.90 | 98.90 | 91.50 | 92.00 | 92.00 | -1.98% | 1,065 |
| Sep 16, 2025 | 104.00 | 104.00 | 93.00 | 93.86 | 93.86 | -5.94% | 2,258 |
| Sep 15, 2025 | 99.00 | 103.00 | 93.63 | 99.79 | 99.79 | -3.62% | 496 |
| Sep 12, 2025 | 97.00 | 105.00 | 97.00 | 103.54 | 103.54 | - | 20 |
| Sep 11, 2025 | 96.50 | 101.99 | 95.55 | 103.54 | 103.54 | - | 25 |
| Sep 10, 2025 | 102.00 | 103.00 | 98.10 | 103.54 | 103.54 | - | 198 |
| Sep 9, 2025 | 114.89 | 114.89 | 103.41 | 103.54 | 103.54 | -9.89% | 5,833 |
| Sep 8, 2025 | 98.61 | 114.99 | 98.20 | 114.90 | 114.90 | 6.98% | 1,380 |
| Sep 4, 2025 | 104.00 | 112.88 | 101.00 | 107.40 | 107.40 | 3.39% | 332 |
| Sep 3, 2025 | 94.25 | 108.90 | 94.25 | 103.88 | 103.88 | - | 356 |
| Sep 1, 2025 | 105.05 | 109.00 | 103.71 | 103.88 | 103.88 | -9.85% | 2,192 |
| Aug 29, 2025 | 109.72 | 124.00 | 103.75 | 115.23 | 115.23 | - | 118 |
| Aug 28, 2025 | 115.00 | 115.00 | 115.00 | 115.23 | 115.23 | - | 94 |
| Aug 27, 2025 | 110.00 | 110.00 | 110.00 | 115.23 | 115.23 | - | 10 |
| Aug 26, 2025 | 115.30 | 116.00 | 112.02 | 115.23 | 115.23 | -7.22% | 1,248 |
| Aug 25, 2025 | 125.01 | 134.53 | 123.00 | 124.20 | 124.20 | -8.78% | 1,320 |
| Aug 22, 2025 | 137.05 | 151.90 | 135.06 | 136.16 | 136.16 | -9.17% | 4,864 |
| Aug 21, 2025 | 168.65 | 168.65 | 137.99 | 149.90 | 149.90 | -2.23% | 25,689 |
| Aug 20, 2025 | 157.99 | 157.99 | 157.99 | 153.32 | 153.32 | 6.75% | 1,254 |
| Aug 19, 2025 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | 10.00% | 2,016 |
| Aug 18, 2025 | 130.00 | 130.57 | 106.83 | 130.57 | 130.57 | 10.00% | 9,478 |
| Aug 15, 2025 | 130.57 | 130.57 | 111.10 | 118.70 | 118.70 | - | 10 |
| Aug 13, 2025 | 107.00 | 121.00 | 103.92 | 118.70 | 118.70 | 2.80% | 1,208 |
| Aug 12, 2025 | 114.00 | 115.00 | 106.00 | 115.47 | 115.47 | - | 183 |
| Aug 11, 2025 | 119.95 | 119.95 | 106.00 | 115.47 | 115.47 | - | 9 |
| Aug 8, 2025 | 113.00 | 115.50 | 108.00 | 115.47 | 115.47 | 9.97% | 1,866 |
| Aug 7, 2025 | 114.00 | 114.00 | 110.00 | 105.00 | 105.00 | - | 120 |
| Aug 6, 2025 | 100.50 | 100.50 | 100.50 | 105.00 | 105.00 | - | 1 |
| Aug 5, 2025 | 100.00 | 109.80 | 97.00 | 105.00 | 105.00 | -2.32% | 1,187 |
| Aug 4, 2025 | 90.40 | 107.95 | 90.40 | 107.49 | 107.49 | 7.30% | 2,039 |
| Aug 1, 2025 | 109.89 | 110.00 | 90.16 | 100.18 | 100.18 | - | 160 |
| Jul 31, 2025 | 119.00 | 119.00 | 100.02 | 100.18 | 100.18 | -8.59% | 256 |
| Jul 30, 2025 | 109.15 | 127.74 | 109.02 | 109.60 | 109.60 | -9.52% | 3,350 |
| Jul 29, 2025 | 131.70 | 131.80 | 113.66 | 121.13 | 121.13 | -4.09% | 1,883 |
| Jul 28, 2025 | 122.00 | 139.50 | 120.22 | 126.29 | 126.29 | -5.44% | 3,316 |
| Jul 25, 2025 | 133.55 | 133.55 | 115.00 | 133.55 | 133.55 | 10.00% | 3,138 |
| Jul 24, 2025 | 121.41 | 121.41 | 121.41 | 121.41 | 121.41 | 10.00% | 3,098 |
| Jul 23, 2025 | 109.99 | 110.37 | 109.99 | 110.37 | 110.37 | 10.00% | 789 |
| Jul 22, 2025 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 10.00% | 448 |
| Jul 21, 2025 | 94.28 | 94.28 | 94.28 | 91.22 | 91.22 | 17.05% | 101 |
| Jul 17, 2025 | 84.80 | 85.72 | 84.80 | 77.93 | 77.93 | - | 252 |
| Jul 11, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - | 50 |
| Jun 30, 2025 | 83.80 | 85.72 | 83.80 | 77.93 | 77.93 | - | 100 |
| Jun 27, 2025 | 85.72 | 85.72 | 84.84 | 77.93 | 77.93 | - | 51 |
| Jun 25, 2025 | 80.00 | 80.00 | 80.00 | 77.93 | 77.93 | - | 5 |
| Jun 24, 2025 | 70.25 | 70.25 | 70.25 | 77.93 | 77.93 | - | 1 |
| Jun 17, 2025 | 72.00 | 80.00 | 71.00 | 77.93 | 77.93 | - | 7 |