Faysal Bank Limited (PSX:FABL)
Pakistan · Delayed Price · Currency is PKR 89.42
+0.17 (0.19%)
At close: May 11, 2026
Faysal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 88.90 | 89.90 | 88.01 | 89.42 | 89.42 | 0.19% | 315,529 |
| May 8, 2026 | 89.55 | 91.00 | 88.00 | 89.25 | 89.25 | -1.35% | 646,573 |
| May 7, 2026 | 90.99 | 92.00 | 90.00 | 90.47 | 90.47 | -0.21% | 1,049,270 |
| May 6, 2026 | 88.50 | 91.00 | 88.50 | 90.66 | 90.66 | 3.60% | 1,165,303 |
| May 5, 2026 | 87.31 | 87.99 | 87.00 | 87.51 | 86.01 | -0.69% | 696,540 |
| May 4, 2026 | 87.75 | 89.49 | 87.75 | 88.12 | 86.61 | 1.03% | 692,785 |
| Apr 30, 2026 | 86.70 | 87.80 | 86.00 | 87.22 | 85.72 | -1.11% | 836,766 |
| Apr 29, 2026 | 88.50 | 89.94 | 88.00 | 88.20 | 86.69 | -0.44% | 1,090,683 |
| Apr 28, 2026 | 88.00 | 89.99 | 87.81 | 88.59 | 87.07 | 0.89% | 760,306 |
| Apr 27, 2026 | 88.99 | 89.00 | 87.01 | 87.81 | 86.30 | -0.80% | 1,715,971 |
| Apr 24, 2026 | 89.00 | 90.00 | 85.71 | 88.52 | 87.00 | -1.56% | 3,348,041 |
| Apr 23, 2026 | 91.08 | 92.50 | 89.52 | 89.92 | 88.38 | -1.45% | 1,943,221 |
| Apr 22, 2026 | 93.90 | 93.90 | 91.00 | 91.24 | 89.68 | -2.04% | 774,514 |
| Apr 21, 2026 | 93.95 | 95.26 | 92.61 | 93.14 | 91.54 | -0.36% | 801,190 |
| Apr 20, 2026 | 94.65 | 95.50 | 90.10 | 93.48 | 91.88 | -2.31% | 1,822,020 |
| Apr 17, 2026 | 94.50 | 96.44 | 92.90 | 95.69 | 94.05 | 2.76% | 2,445,341 |
| Apr 16, 2026 | 94.45 | 94.45 | 92.75 | 93.12 | 91.52 | -0.08% | 802,768 |
| Apr 15, 2026 | 94.00 | 94.89 | 92.66 | 93.19 | 91.59 | 0.58% | 1,973,730 |
| Apr 14, 2026 | 92.00 | 94.00 | 91.50 | 92.65 | 91.06 | 2.93% | 883,061 |
| Apr 13, 2026 | 90.45 | 93.50 | 88.59 | 90.01 | 88.47 | -5.71% | 1,839,787 |
| Apr 10, 2026 | 95.60 | 97.00 | 94.70 | 95.46 | 93.82 | 0.90% | 2,648,061 |
| Apr 9, 2026 | 95.00 | 96.00 | 88.00 | 94.61 | 92.99 | 5.26% | 7,365,960 |
| Apr 8, 2026 | 89.88 | 89.88 | 88.00 | 89.88 | 88.34 | 10.00% | 2,549,263 |
| Apr 7, 2026 | 80.26 | 82.00 | 80.26 | 81.71 | 80.31 | 0.42% | 909,428 |
| Apr 6, 2026 | 79.55 | 82.50 | 79.51 | 81.37 | 79.98 | 0.86% | 1,177,202 |
| Apr 3, 2026 | 80.06 | 81.75 | 79.01 | 80.68 | 79.30 | -0.54% | 1,005,725 |
| Apr 2, 2026 | 81.49 | 81.97 | 79.00 | 81.12 | 79.73 | -2.68% | 1,568,553 |
| Apr 1, 2026 | 82.50 | 83.89 | 78.10 | 83.35 | 81.92 | 4.87% | 2,312,990 |
| Mar 31, 2026 | 79.00 | 81.35 | 78.00 | 79.48 | 78.12 | 1.11% | 1,341,475 |
| Mar 30, 2026 | 83.12 | 83.22 | 76.62 | 78.61 | 77.26 | -5.43% | 1,921,849 |
| Mar 27, 2026 | 84.06 | 85.00 | 82.95 | 83.12 | 81.70 | -1.34% | 664,789 |
| Mar 26, 2026 | 85.03 | 85.93 | 84.00 | 84.25 | 82.81 | -2.27% | 944,226 |
| Mar 25, 2026 | 85.00 | 86.57 | 84.12 | 86.21 | 84.73 | 1.55% | 837,647 |
| Mar 24, 2026 | 86.50 | 86.99 | 84.05 | 84.89 | 83.43 | 1.69% | 898,431 |
| Mar 19, 2026 | 86.00 | 86.00 | 82.66 | 83.48 | 82.05 | -4.96% | 2,133,310 |
| Mar 18, 2026 | 84.00 | 88.25 | 83.26 | 87.84 | 84.37 | 5.75% | 1,744,418 |
| Mar 17, 2026 | 84.00 | 85.00 | 81.49 | 83.06 | 79.78 | -0.23% | 661,081 |
| Mar 16, 2026 | 85.00 | 87.00 | 82.56 | 83.25 | 79.96 | -2.84% | 1,133,499 |
| Mar 13, 2026 | 82.09 | 89.52 | 82.00 | 85.68 | 82.29 | 5.28% | 3,766,130 |
| Mar 12, 2026 | 81.10 | 82.80 | 81.00 | 81.38 | 78.16 | -0.77% | 371,633 |
| Mar 11, 2026 | 83.54 | 84.80 | 81.60 | 82.01 | 78.77 | -1.20% | 727,711 |
| Mar 10, 2026 | 82.99 | 83.53 | 80.01 | 83.01 | 79.73 | 9.31% | 1,169,968 |
| Mar 9, 2026 | 75.83 | 79.00 | 75.83 | 75.94 | 72.94 | -9.87% | 3,866,542 |
| Mar 6, 2026 | 88.15 | 88.15 | 82.99 | 84.26 | 80.93 | -4.39% | 1,161,499 |
| Mar 5, 2026 | 88.00 | 88.75 | 87.06 | 88.13 | 84.65 | 1.98% | 587,205 |
| Mar 4, 2026 | 89.00 | 89.49 | 85.50 | 86.42 | 83.00 | -1.64% | 723,394 |
| Mar 3, 2026 | 80.00 | 90.00 | 80.00 | 87.86 | 84.39 | 6.52% | 1,602,711 |
| Mar 2, 2026 | 82.48 | 85.89 | 82.48 | 82.48 | 79.22 | -10.00% | 2,410,818 |
| Feb 27, 2026 | 89.00 | 92.90 | 86.75 | 91.64 | 88.02 | 1.84% | 579,485 |
| Feb 26, 2026 | 87.70 | 90.25 | 86.05 | 89.98 | 86.42 | 2.20% | 1,178,938 |