Faysal Bank Limited (PSX:FABL)
Pakistan · Delayed Price · Currency is PKR 88.54
-2.75 (-3.01%)
At close: Oct 1, 2025
Faysal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 92.00 | 92.05 | 85.65 | 88.54 | 88.54 | -3.01% | 4,971,211 |
| Sep 30, 2025 | 91.20 | 96.45 | 90.71 | 91.29 | 91.29 | 0.98% | 8,298,344 |
| Sep 29, 2025 | 83.30 | 90.70 | 82.75 | 90.40 | 90.40 | 9.64% | 13,293,300 |
| Sep 26, 2025 | 75.90 | 83.48 | 75.85 | 82.45 | 82.45 | 8.63% | 8,493,669 |
| Sep 25, 2025 | 76.50 | 77.49 | 75.73 | 75.90 | 75.90 | 0.22% | 1,198,701 |
| Sep 24, 2025 | 76.05 | 76.65 | 75.50 | 75.73 | 75.73 | -0.42% | 428,006 |
| Sep 23, 2025 | 75.50 | 76.90 | 75.50 | 76.05 | 76.05 | 0.41% | 368,368 |
| Sep 22, 2025 | 76.51 | 77.09 | 75.52 | 75.74 | 75.74 | -1.01% | 1,176,938 |
| Sep 19, 2025 | 77.50 | 77.55 | 76.00 | 76.51 | 76.51 | -0.75% | 843,229 |
| Sep 18, 2025 | 77.10 | 77.66 | 76.90 | 77.09 | 77.09 | 0.06% | 1,115,166 |
| Sep 17, 2025 | 77.75 | 77.75 | 77.02 | 77.04 | 77.04 | -0.48% | 479,795 |
| Sep 16, 2025 | 77.49 | 77.74 | 77.03 | 77.41 | 77.41 | 0.19% | 415,232 |
| Sep 15, 2025 | 77.75 | 77.75 | 76.10 | 77.26 | 77.26 | 1.98% | 931,211 |
| Sep 12, 2025 | 76.93 | 76.95 | 75.50 | 75.76 | 75.76 | -0.94% | 838,719 |
| Sep 11, 2025 | 77.25 | 77.50 | 76.37 | 76.48 | 76.48 | -0.44% | 1,621,822 |
| Sep 10, 2025 | 77.50 | 77.50 | 76.43 | 76.82 | 76.82 | -0.49% | 1,402,103 |
| Sep 9, 2025 | 77.35 | 78.40 | 76.85 | 77.20 | 77.20 | -1.47% | 1,960,866 |
| Sep 8, 2025 | 79.15 | 79.15 | 78.05 | 78.35 | 76.85 | -0.01% | 1,276,699 |
| Sep 5, 2025 | 79.15 | 79.40 | 78.10 | 78.36 | 76.86 | -0.46% | 2,081,354 |
| Sep 4, 2025 | 79.21 | 79.29 | 78.40 | 78.72 | 77.22 | -0.18% | 1,053,718 |
| Sep 3, 2025 | 78.75 | 79.78 | 78.62 | 78.86 | 77.35 | 0.13% | 568,065 |
| Sep 2, 2025 | 80.00 | 80.10 | 78.26 | 78.76 | 77.26 | -0.74% | 1,716,261 |
| Sep 1, 2025 | 75.00 | 80.48 | 74.51 | 79.35 | 77.83 | 5.97% | 5,817,931 |
| Aug 29, 2025 | 74.25 | 75.15 | 73.50 | 74.88 | 73.45 | 0.97% | 1,602,350 |
| Aug 28, 2025 | 78.33 | 78.70 | 74.00 | 74.16 | 72.74 | -5.32% | 3,641,831 |
| Aug 27, 2025 | 80.00 | 80.00 | 78.20 | 78.33 | 76.83 | -1.71% | 1,042,242 |
| Aug 26, 2025 | 81.88 | 81.99 | 79.20 | 79.69 | 78.17 | -1.86% | 1,062,038 |
| Aug 25, 2025 | 81.88 | 82.40 | 80.11 | 81.20 | 79.65 | -0.21% | 501,840 |
| Aug 22, 2025 | 81.74 | 82.55 | 81.02 | 81.37 | 79.82 | 0.16% | 1,136,432 |
| Aug 21, 2025 | 84.00 | 84.70 | 79.65 | 81.24 | 79.69 | -2.73% | 2,357,366 |
| Aug 20, 2025 | 81.00 | 85.75 | 81.00 | 83.52 | 81.92 | 3.38% | 5,096,483 |
| Aug 19, 2025 | 81.00 | 81.50 | 80.20 | 80.79 | 79.25 | 0.16% | 2,592,514 |
| Aug 18, 2025 | 79.80 | 80.88 | 79.40 | 80.66 | 79.12 | 1.42% | 1,090,904 |
| Aug 15, 2025 | 80.00 | 81.10 | 79.10 | 79.53 | 78.01 | -0.40% | 1,262,464 |
| Aug 13, 2025 | 78.51 | 81.00 | 78.51 | 79.85 | 78.32 | 1.44% | 2,979,016 |
| Aug 12, 2025 | 78.00 | 81.15 | 77.00 | 78.72 | 77.22 | 1.35% | 3,952,319 |
| Aug 11, 2025 | 73.35 | 80.49 | 73.35 | 77.67 | 76.19 | 6.15% | 6,554,296 |
| Aug 8, 2025 | 74.50 | 75.35 | 72.88 | 73.17 | 71.77 | -1.93% | 2,082,165 |
| Aug 7, 2025 | 78.00 | 78.00 | 73.80 | 74.61 | 73.18 | -3.22% | 2,637,930 |
| Aug 6, 2025 | 76.55 | 78.75 | 76.12 | 77.09 | 75.62 | 0.93% | 2,434,606 |
| Aug 5, 2025 | 76.55 | 77.00 | 76.21 | 76.38 | 74.92 | -0.22% | 550,294 |
| Aug 4, 2025 | 77.55 | 77.55 | 69.33 | 76.55 | 75.09 | -0.62% | 699,225 |
| Aug 1, 2025 | 77.09 | 77.47 | 76.90 | 77.03 | 75.56 | 0.10% | 446,759 |
| Jul 31, 2025 | 78.01 | 78.34 | 76.78 | 76.95 | 75.48 | -0.39% | 803,857 |
| Jul 30, 2025 | 76.51 | 77.72 | 75.52 | 77.25 | 75.77 | 1.35% | 1,485,210 |
| Jul 29, 2025 | 76.18 | 77.15 | 75.85 | 76.22 | 74.76 | 0.04% | 1,026,940 |
| Jul 28, 2025 | 78.51 | 78.75 | 76.01 | 76.19 | 74.73 | -2.50% | 1,092,059 |
| Jul 25, 2025 | 78.60 | 79.15 | 77.80 | 78.14 | 76.65 | -0.59% | 841,032 |
| Jul 24, 2025 | 80.70 | 80.80 | 78.15 | 78.60 | 77.10 | -2.35% | 1,126,286 |
| Jul 23, 2025 | 82.50 | 82.50 | 80.30 | 80.49 | 78.95 | -2.08% | 1,365,440 |