Faysal Bank Limited (PSX:FABL)
Pakistan · Delayed Price · Currency is PKR 92.20
+2.28 (2.54%)
At close: Dec 3, 2025
Faysal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 90.30 | 93.40 | 90.10 | 92.20 | 92.20 | 2.54% | 5,865,009 |
| Dec 2, 2025 | 87.50 | 93.78 | 87.50 | 89.92 | 89.92 | 3.06% | 9,427,659 |
| Dec 1, 2025 | 85.00 | 87.50 | 84.25 | 87.25 | 87.25 | 2.85% | 1,948,424 |
| Nov 28, 2025 | 84.05 | 85.50 | 84.05 | 84.83 | 84.83 | 0.95% | 1,314,716 |
| Nov 27, 2025 | 83.70 | 84.48 | 83.00 | 84.03 | 84.03 | 0.73% | 574,396 |
| Nov 26, 2025 | 82.00 | 83.99 | 81.55 | 83.42 | 83.42 | 1.99% | 969,068 |
| Nov 25, 2025 | 81.92 | 82.00 | 80.70 | 81.79 | 81.79 | 1.01% | 755,956 |
| Nov 24, 2025 | 83.90 | 83.90 | 80.55 | 80.97 | 80.97 | -0.80% | 838,210 |
| Nov 21, 2025 | 82.76 | 83.90 | 81.00 | 81.62 | 81.62 | -1.33% | 640,700 |
| Nov 20, 2025 | 83.40 | 83.40 | 82.50 | 82.72 | 82.72 | -0.06% | 414,004 |
| Nov 19, 2025 | 84.60 | 85.20 | 82.50 | 82.77 | 82.77 | -1.49% | 1,046,715 |
| Nov 18, 2025 | 84.79 | 85.64 | 82.90 | 84.02 | 84.02 | -1.01% | 973,627 |
| Nov 17, 2025 | 86.44 | 87.00 | 84.15 | 84.88 | 84.88 | -2.57% | 837,758 |
| Nov 14, 2025 | 85.23 | 87.50 | 85.15 | 87.12 | 87.12 | 2.39% | 757,267 |
| Nov 13, 2025 | 84.51 | 86.48 | 84.51 | 85.09 | 85.09 | 0.37% | 505,726 |
| Nov 12, 2025 | 84.87 | 85.95 | 84.26 | 84.78 | 84.78 | -0.12% | 348,595 |
| 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 | 82.15 | -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 | 88.63 | 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 |