Fatima Fertilizer Company Limited (PSX:FATIMA)
Pakistan
· Delayed Price · Currency is PKR 152.74
+1.74 (1.15%)
At close: Dec 5, 2025
Fatima Fertilizer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.49 | 155.49 | 149.92 | 152.74 | 152.74 | 1.15% | 1,884,948 |
| Dec 4, 2025 | 149.59 | 152.50 | 147.01 | 151.00 | 151.00 | 0.94% | 638,392 |
| Dec 3, 2025 | 152.00 | 152.00 | 148.89 | 149.59 | 149.59 | -0.98% | 523,615 |
| Dec 2, 2025 | 152.00 | 153.97 | 150.50 | 151.07 | 151.07 | -0.40% | 1,012,793 |
| Dec 1, 2025 | 149.88 | 153.50 | 146.50 | 151.67 | 151.67 | 1.87% | 1,959,870 |
| Nov 28, 2025 | 155.00 | 157.63 | 148.00 | 148.88 | 148.88 | -3.64% | 2,626,287 |
| Nov 27, 2025 | 145.63 | 158.44 | 144.50 | 154.50 | 154.50 | 6.96% | 3,757,708 |
| Nov 26, 2025 | 141.02 | 145.75 | 141.02 | 144.44 | 144.44 | 2.56% | 1,586,498 |
| Nov 25, 2025 | 139.00 | 143.50 | 137.00 | 140.84 | 140.84 | 1.59% | 2,324,611 |
| Nov 24, 2025 | 137.98 | 139.50 | 135.00 | 138.63 | 138.63 | 0.68% | 518,649 |
| Nov 21, 2025 | 136.00 | 140.25 | 134.15 | 137.70 | 137.70 | 1.96% | 1,281,849 |
| Nov 20, 2025 | 132.56 | 136.00 | 132.00 | 135.05 | 135.05 | 2.46% | 639,217 |
| Nov 19, 2025 | 132.10 | 134.60 | 131.00 | 131.81 | 131.81 | 0.02% | 914,003 |
| Nov 18, 2025 | 135.99 | 136.20 | 131.00 | 131.79 | 131.79 | -2.24% | 446,657 |
| Nov 17, 2025 | 137.00 | 139.44 | 134.00 | 134.81 | 134.81 | -0.17% | 425,284 |
| Nov 14, 2025 | 133.10 | 137.00 | 131.20 | 135.04 | 135.04 | 2.19% | 776,367 |
| Nov 13, 2025 | 128.15 | 133.00 | 128.15 | 132.15 | 132.15 | 3.15% | 474,095 |
| Nov 12, 2025 | 127.10 | 130.19 | 126.49 | 128.12 | 128.12 | 0.40% | 1,019,777 |
| Nov 11, 2025 | 132.10 | 133.00 | 126.99 | 127.61 | 127.61 | -2.77% | 744,130 |
| Nov 10, 2025 | 129.99 | 132.98 | 129.99 | 131.24 | 131.24 | 1.33% | 697,985 |
| Nov 7, 2025 | 129.90 | 131.01 | 128.99 | 129.52 | 129.52 | 0.22% | 520,184 |
| Nov 6, 2025 | 128.00 | 131.00 | 127.00 | 129.24 | 129.24 | 1.02% | 551,693 |
| Nov 5, 2025 | 131.33 | 132.75 | 127.00 | 127.93 | 127.93 | -2.59% | 989,472 |
| Nov 4, 2025 | 134.80 | 135.56 | 130.60 | 131.33 | 131.33 | -2.34% | 481,519 |
| Nov 3, 2025 | 134.99 | 137.50 | 132.80 | 134.47 | 134.47 | 1.42% | 710,567 |
| Oct 31, 2025 | 132.00 | 133.50 | 130.11 | 132.59 | 132.59 | 2.99% | 1,827,385 |
| Oct 30, 2025 | 129.60 | 132.88 | 128.50 | 128.74 | 128.74 | -0.66% | 2,283,834 |
| Oct 29, 2025 | 131.80 | 133.98 | 128.60 | 129.60 | 129.60 | -1.14% | 1,541,602 |
| Oct 28, 2025 | 136.05 | 138.40 | 130.00 | 131.10 | 131.10 | -4.32% | 784,638 |
| Oct 27, 2025 | 139.99 | 139.99 | 136.00 | 137.02 | 137.02 | -0.70% | 310,953 |
| Oct 24, 2025 | 138.62 | 140.80 | 137.47 | 137.99 | 137.99 | -0.42% | 353,427 |
| Oct 23, 2025 | 140.99 | 142.69 | 137.90 | 138.57 | 138.57 | -0.37% | 722,403 |
| Oct 22, 2025 | 146.00 | 146.50 | 135.98 | 139.09 | 139.09 | -4.54% | 1,353,571 |
| Oct 21, 2025 | 145.69 | 149.40 | 143.52 | 145.71 | 145.71 | 0.34% | 1,218,257 |
| Oct 20, 2025 | 143.35 | 145.66 | 143.35 | 145.21 | 145.21 | 1.60% | 467,039 |
| Oct 17, 2025 | 141.50 | 146.20 | 140.00 | 142.93 | 142.93 | 0.83% | 1,045,177 |
| Oct 16, 2025 | 142.00 | 144.90 | 141.26 | 141.75 | 141.75 | -0.82% | 611,496 |
| Oct 15, 2025 | 141.94 | 145.60 | 141.10 | 142.92 | 142.92 | 1.49% | 1,395,026 |
| Oct 14, 2025 | 136.89 | 141.90 | 136.60 | 140.82 | 140.82 | 5.55% | 1,640,475 |
| Oct 13, 2025 | 133.00 | 137.90 | 128.11 | 133.41 | 133.41 | -2.64% | 3,404,459 |
| Oct 10, 2025 | 140.11 | 143.05 | 135.05 | 137.03 | 137.03 | -3.66% | 2,377,478 |
| Oct 9, 2025 | 143.01 | 144.90 | 141.10 | 142.24 | 142.24 | -0.54% | 548,931 |
| Oct 8, 2025 | 144.46 | 145.16 | 141.00 | 143.01 | 143.01 | -1.00% | 839,648 |
| Oct 7, 2025 | 144.21 | 146.24 | 143.25 | 144.46 | 144.46 | 0.38% | 1,049,532 |
| Oct 6, 2025 | 144.11 | 147.00 | 140.90 | 143.92 | 143.92 | -0.13% | 2,356,783 |
| Oct 3, 2025 | 143.05 | 148.74 | 141.01 | 144.11 | 144.11 | -0.55% | 1,382,842 |
| Oct 2, 2025 | 144.39 | 155.14 | 143.00 | 144.90 | 144.90 | 2.74% | 6,880,792 |
| Oct 1, 2025 | 128.80 | 141.04 | 128.80 | 141.04 | 141.04 | 10.00% | 7,935,137 |
| Sep 30, 2025 | 127.00 | 129.50 | 126.75 | 128.22 | 128.22 | 0.62% | 1,049,340 |
| Sep 29, 2025 | 127.49 | 130.99 | 126.90 | 127.43 | 127.43 | 0.28% | 2,081,976 |