Faysal Bank Limited (PSX:FABL)
Pakistan · Delayed Price · Currency is PKR 84.88
-2.75 (-3.14%)
At close: Nov 11, 2025
Faysal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 87.00 | 87.99 | 84.00 | 84.88 | 84.88 | -3.14% | 628,228 |
| Nov 10, 2025 | 87.40 | 88.10 | 86.12 | 87.63 | 87.63 | 0.25% | 342,789 |
| Nov 7, 2025 | 88.00 | 88.50 | 86.00 | 87.41 | 87.41 | 1.25% | 730,636 |
| Nov 6, 2025 | 88.00 | 88.00 | 85.05 | 86.33 | 86.33 | 0.38% | 314,236 |
| Nov 5, 2025 | 87.20 | 87.95 | 85.00 | 86.00 | 86.00 | -1.24% | 598,545 |
| Nov 4, 2025 | 89.00 | 89.00 | 87.00 | 87.08 | 87.08 | -3.06% | 618,121 |
| Nov 3, 2025 | 88.88 | 90.90 | 88.50 | 89.83 | 88.33 | 2.49% | 2,114,158 |
| Oct 31, 2025 | 84.95 | 88.30 | 84.20 | 87.65 | 86.19 | 4.91% | 1,251,219 |
| Oct 30, 2025 | 86.18 | 87.50 | 82.70 | 83.55 | 82.16 | -2.30% | 1,073,059 |
| Oct 29, 2025 | 86.51 | 86.75 | 85.00 | 85.52 | 84.09 | -0.30% | 1,203,365 |
| Oct 28, 2025 | 89.37 | 89.37 | 85.00 | 85.78 | 84.35 | -2.77% | 2,492,823 |
| Oct 27, 2025 | 89.50 | 89.90 | 88.00 | 88.22 | 86.75 | -1.07% | 1,911,103 |
| Oct 24, 2025 | 89.01 | 90.47 | 87.00 | 89.17 | 87.68 | -0.21% | 1,527,287 |
| Oct 23, 2025 | 94.25 | 94.86 | 88.20 | 89.36 | 87.87 | -5.14% | 4,724,162 |
| Oct 22, 2025 | 96.40 | 96.49 | 94.00 | 94.20 | 92.63 | -1.84% | 1,748,657 |
| Oct 21, 2025 | 94.93 | 99.35 | 94.07 | 95.97 | 94.37 | 1.70% | 7,580,150 |
| Oct 20, 2025 | 92.00 | 95.55 | 91.01 | 94.37 | 92.79 | 3.02% | 4,368,730 |
| Oct 17, 2025 | 93.02 | 93.50 | 91.20 | 91.60 | 90.07 | -1.49% | 2,006,950 |
| Oct 16, 2025 | 94.05 | 95.88 | 92.01 | 92.99 | 91.44 | -1.01% | 1,732,135 |
| Oct 15, 2025 | 91.00 | 97.29 | 89.00 | 93.94 | 92.37 | 4.22% | 6,924,396 |
| Oct 14, 2025 | 85.99 | 91.00 | 85.99 | 90.14 | 88.64 | 7.05% | 1,939,019 |
| Oct 13, 2025 | 85.00 | 86.89 | 83.45 | 84.20 | 82.79 | -2.95% | 2,149,492 |
| Oct 10, 2025 | 87.55 | 88.69 | 86.00 | 86.76 | 85.31 | -0.32% | 1,860,329 |
| Oct 9, 2025 | 89.00 | 90.00 | 85.57 | 87.04 | 85.59 | -2.09% | 2,016,891 |
| Oct 8, 2025 | 90.00 | 92.00 | 88.50 | 88.90 | 87.42 | -0.89% | 2,087,838 |
| Oct 7, 2025 | 91.49 | 92.61 | 89.25 | 89.70 | 88.20 | -1.96% | 1,666,747 |
| Oct 6, 2025 | 94.00 | 95.39 | 88.20 | 91.49 | 89.96 | -2.55% | 3,630,452 |
| Oct 3, 2025 | 97.50 | 98.70 | 93.10 | 93.88 | 92.31 | -2.65% | 3,759,671 |
| Oct 2, 2025 | 89.85 | 97.39 | 88.50 | 96.44 | 94.83 | 8.92% | 11,364,410 |
| Oct 1, 2025 | 92.00 | 92.05 | 85.65 | 88.54 | 87.06 | -3.01% | 4,971,211 |
| Sep 30, 2025 | 91.20 | 96.45 | 90.71 | 91.29 | 89.77 | 0.98% | 8,298,344 |
| Sep 29, 2025 | 83.30 | 90.70 | 82.75 | 90.40 | 88.89 | 9.64% | 13,293,300 |
| Sep 26, 2025 | 75.90 | 83.48 | 75.85 | 82.45 | 81.07 | 8.63% | 8,493,669 |
| Sep 25, 2025 | 76.50 | 77.49 | 75.73 | 75.90 | 74.63 | 0.22% | 1,198,701 |
| Sep 24, 2025 | 76.05 | 76.65 | 75.50 | 75.73 | 74.47 | -0.42% | 428,006 |
| Sep 23, 2025 | 75.50 | 76.90 | 75.50 | 76.05 | 74.78 | 0.41% | 368,368 |
| Sep 22, 2025 | 76.51 | 77.09 | 75.52 | 75.74 | 74.48 | -1.01% | 1,176,938 |
| Sep 19, 2025 | 77.50 | 77.55 | 76.00 | 76.51 | 75.23 | -0.75% | 843,229 |
| Sep 18, 2025 | 77.10 | 77.66 | 76.90 | 77.09 | 75.80 | 0.06% | 1,115,166 |
| Sep 17, 2025 | 77.75 | 77.75 | 77.02 | 77.04 | 75.75 | -0.48% | 479,795 |
| Sep 16, 2025 | 77.49 | 77.74 | 77.03 | 77.41 | 76.12 | 0.19% | 415,232 |
| Sep 15, 2025 | 77.75 | 77.75 | 76.10 | 77.26 | 75.97 | 1.98% | 931,211 |
| Sep 12, 2025 | 76.93 | 76.95 | 75.50 | 75.76 | 74.50 | -0.94% | 838,719 |
| Sep 11, 2025 | 77.25 | 77.50 | 76.37 | 76.48 | 75.20 | -0.44% | 1,621,822 |
| Sep 10, 2025 | 77.50 | 77.50 | 76.43 | 76.82 | 75.54 | -0.49% | 1,402,103 |
| Sep 9, 2025 | 77.35 | 78.40 | 76.85 | 77.20 | 75.91 | -1.47% | 1,960,866 |
| Sep 8, 2025 | 79.15 | 79.15 | 78.05 | 78.35 | 75.57 | -0.01% | 1,276,699 |
| Sep 5, 2025 | 79.15 | 79.40 | 78.10 | 78.36 | 75.58 | -0.46% | 2,081,354 |
| Sep 4, 2025 | 79.21 | 79.29 | 78.40 | 78.72 | 75.92 | -0.18% | 1,053,718 |
| Sep 3, 2025 | 78.75 | 79.78 | 78.62 | 78.86 | 76.06 | 0.13% | 568,065 |