Fateh Sports Wear Limited (PSX:FSWL)
Pakistan
· Delayed Price · Currency is PKR 85.99
+3.31 (4.00%)
At close: Apr 28, 2026
Fateh Sports Wear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.97 | 90.95 | 75.00 | 85.99 | 85.99 | 4.00% | 1,215 |
| Apr 27, 2026 | 91.30 | 99.90 | 81.92 | 82.68 | 82.68 | -9.16% | 5,294 |
| Apr 24, 2026 | 95.00 | 98.00 | 90.97 | 91.02 | 91.02 | -9.95% | 1,203 |
| Apr 23, 2026 | 95.00 | 95.00 | 95.00 | 101.08 | 101.08 | - | 127 |
| Apr 22, 2026 | 95.00 | 100.45 | 95.00 | 101.08 | 101.08 | - | 13 |
| Apr 21, 2026 | 100.00 | 100.00 | 93.61 | 101.08 | 101.08 | - | 191 |
| Apr 20, 2026 | 101.07 | 101.07 | 93.11 | 101.08 | 101.08 | - | 102 |
| Apr 17, 2026 | 98.00 | 106.84 | 95.36 | 101.08 | 101.08 | -4.55% | 492 |
| Apr 16, 2026 | 104.00 | 104.00 | 98.00 | 105.90 | 105.90 | - | 18 |
| Apr 15, 2026 | 98.00 | 104.99 | 98.00 | 105.90 | 105.90 | - | 497 |
| Apr 14, 2026 | 105.00 | 105.00 | 95.60 | 105.90 | 105.90 | - | 94 |
| Apr 13, 2026 | 109.98 | 109.98 | 94.02 | 105.90 | 105.90 | 1.57% | 513 |
| Apr 10, 2026 | 112.99 | 112.99 | 98.10 | 104.26 | 104.26 | - | 52 |
| Apr 9, 2026 | 106.00 | 106.00 | 94.00 | 104.26 | 104.26 | - | 126 |
| Apr 8, 2026 | 104.74 | 104.74 | 86.00 | 104.26 | 104.26 | 9.46% | 1,288 |
| Apr 7, 2026 | 86.02 | 99.00 | 85.74 | 95.25 | 95.25 | - | 178 |
| Apr 6, 2026 | 86.00 | 98.98 | 85.73 | 95.25 | 95.25 | - | 24 |
| Apr 3, 2026 | 90.00 | 90.00 | 86.36 | 95.25 | 95.25 | - | 2 |
| Apr 2, 2026 | 88.99 | 88.99 | 85.73 | 95.25 | 95.25 | - | 7 |
| Apr 1, 2026 | 98.49 | 104.75 | 86.00 | 95.25 | 95.25 | - | 165 |
| Mar 31, 2026 | 94.99 | 94.99 | 94.99 | 95.25 | 95.25 | - | 1 |
| Mar 30, 2026 | 98.75 | 98.75 | 88.09 | 95.25 | 95.25 | - | 13 |
| Mar 27, 2026 | 95.00 | 95.00 | 95.00 | 95.25 | 95.25 | - | 2 |
| Mar 25, 2026 | 95.31 | 95.31 | 95.00 | 95.25 | 95.25 | - | 10 |
| Mar 24, 2026 | 95.00 | 104.47 | 86.11 | 95.25 | 95.25 | - | 16 |
| Mar 19, 2026 | 95.00 | 98.71 | 95.00 | 95.25 | 95.25 | - | 5 |
| Mar 18, 2026 | 86.01 | 98.47 | 86.01 | 95.25 | 95.25 | - | 75 |
| Mar 17, 2026 | 95.00 | 98.73 | 95.00 | 95.25 | 95.25 | - | 18 |
| Mar 16, 2026 | 95.00 | 95.00 | 95.00 | 95.25 | 95.25 | - | 6 |
| Mar 12, 2026 | 91.01 | 94.98 | 91.01 | 95.25 | 95.25 | - | 15 |
| Mar 11, 2026 | 99.90 | 99.90 | 99.90 | 95.25 | 95.25 | - | 10 |
| Mar 10, 2026 | 101.48 | 101.48 | 101.48 | 95.25 | 95.25 | - | 10 |
| Mar 9, 2026 | 86.01 | 86.01 | 85.73 | 95.25 | 95.25 | - | 18 |
| Mar 6, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - | 1 |
| Mar 5, 2026 | 99.74 | 99.74 | 99.74 | 95.25 | 95.25 | - | 10 |
| 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 |