Faisal Spinning Mills Limited (PSX:FASM)
Pakistan · Delayed Price · Currency is PKR 371.01
+19.01 (5.40%)
At close: Mar 17, 2026
Faisal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 325.00 | 352.00 | 325.00 | 352.00 | 352.00 | 10.00% | 4,118 |
| Mar 13, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 1 |
| Mar 12, 2026 | 320.00 | 344.00 | 320.00 | 320.00 | 320.00 | - | 28 |
| Mar 11, 2026 | 349.80 | 349.80 | 320.00 | 320.00 | 320.00 | 0.31% | 1,110 |
| Mar 10, 2026 | 300.01 | 319.78 | 300.00 | 319.00 | 319.00 | 9.73% | 526 |
| Mar 9, 2026 | 240.02 | 292.15 | 240.02 | 290.71 | 290.71 | 9.45% | 365 |
| Mar 5, 2026 | 260.02 | 260.02 | 260.02 | 265.60 | 265.60 | - | 1 |
| Mar 4, 2026 | 265.62 | 265.62 | 265.61 | 265.60 | 265.60 | - | 50 |
| Mar 3, 2026 | 266.01 | 300.00 | 265.60 | 265.60 | 265.60 | -10.00% | 339 |
| Feb 25, 2026 | 295.12 | 295.12 | 295.12 | 295.11 | 295.11 | - | 50 |
| Feb 24, 2026 | 295.00 | 315.00 | 295.00 | 295.11 | 295.11 | -6.12% | 602 |
| Feb 23, 2026 | 318.95 | 318.95 | 285.70 | 314.35 | 314.35 | -0.20% | 232 |
| Feb 20, 2026 | 283.50 | 319.00 | 283.49 | 314.99 | 314.99 | - | 46 |
| Feb 19, 2026 | 319.99 | 320.00 | 314.99 | 314.99 | 314.99 | 4.13% | 361 |
| Feb 18, 2026 | 280.00 | 302.50 | 272.00 | 302.50 | 302.50 | 10.00% | 2,440 |
| Feb 17, 2026 | 273.50 | 275.00 | 273.49 | 275.00 | 275.00 | 0.51% | 183 |
| Feb 16, 2026 | 282.60 | 319.90 | 273.04 | 273.60 | 273.60 | -9.82% | 3,286 |
| Feb 13, 2026 | 318.99 | 320.00 | 314.97 | 303.38 | 303.38 | - | 11 |
| Feb 12, 2026 | 310.04 | 315.00 | 301.53 | 303.38 | 303.38 | -8.14% | 943 |
| Feb 4, 2026 | 310.02 | 345.00 | 310.02 | 330.25 | 330.25 | 0.78% | 714 |
| Feb 3, 2026 | 319.99 | 334.98 | 311.00 | 327.69 | 327.69 | 5.37% | 934 |
| Feb 2, 2026 | 310.28 | 338.00 | 279.26 | 311.00 | 311.00 | 0.23% | 1,795 |
| Jan 30, 2026 | 345.00 | 349.80 | 310.00 | 310.28 | 310.28 | -4.84% | 1,503 |
| Jan 29, 2026 | 389.97 | 389.97 | 325.71 | 326.07 | 326.07 | -9.90% | 1,811 |
| Jan 28, 2026 | 325.99 | 361.90 | 325.99 | 361.90 | 361.90 | 10.00% | 5,212 |
| Jan 27, 2026 | 301.10 | 333.00 | 301.10 | 329.00 | 329.00 | 3.58% | 708 |
| Jan 26, 2026 | 317.00 | 333.90 | 301.26 | 317.63 | 317.63 | 0.38% | 1,266 |
| Jan 23, 2026 | 299.98 | 325.00 | 299.98 | 316.43 | 316.43 | 4.91% | 5,235 |
| Jan 22, 2026 | 290.03 | 290.03 | 290.03 | 301.63 | 301.63 | - | 1 |
| Jan 20, 2026 | 290.02 | 303.00 | 287.00 | 301.63 | 301.63 | -0.11% | 4,740 |
| Jan 19, 2026 | 300.00 | 302.00 | 300.00 | 301.96 | 301.96 | 0.05% | 118 |
| Jan 16, 2026 | 301.00 | 301.00 | 300.00 | 301.80 | 301.80 | - | 2 |
| Jan 15, 2026 | 285.03 | 300.00 | 285.00 | 301.80 | 301.80 | - | 9 |
| Jan 14, 2026 | 290.00 | 302.00 | 282.01 | 301.80 | 301.80 | 0.69% | 2,077 |
| Jan 13, 2026 | 284.02 | 302.00 | 284.02 | 299.72 | 299.72 | -0.07% | 2,268 |
| Jan 12, 2026 | 303.99 | 303.99 | 285.00 | 299.94 | 299.94 | 0.04% | 100 |
| Jan 9, 2026 | 281.56 | 299.99 | 271.00 | 299.81 | 299.81 | 7.07% | 2,150 |
| Jan 8, 2026 | 293.00 | 293.00 | 280.02 | 280.02 | 280.02 | -0.33% | 301 |
| Jan 7, 2026 | 295.00 | 295.00 | 294.00 | 280.95 | 280.95 | - | 51 |
| Jan 6, 2026 | 280.00 | 295.00 | 280.00 | 280.95 | 280.95 | -6.35% | 1,748 |
| Jan 5, 2026 | 285.00 | 302.00 | 285.00 | 300.00 | 300.00 | 0.02% | 2,672 |
| Jan 2, 2026 | 300.00 | 300.01 | 290.01 | 299.93 | 299.93 | -0.12% | 247 |
| Jan 1, 2026 | 290.00 | 314.80 | 290.00 | 300.28 | 300.28 | - | 42 |
| Dec 31, 2025 | 295.00 | 310.00 | 271.11 | 300.28 | 300.28 | 5.27% | 1,538 |
| Dec 30, 2025 | 279.54 | 300.00 | 279.54 | 285.26 | 285.26 | 2.05% | 179 |
| Dec 29, 2025 | 280.00 | 295.00 | 279.00 | 279.54 | 279.54 | -2.00% | 759 |
| Dec 26, 2025 | 297.98 | 297.98 | 280.01 | 285.25 | 285.25 | - | 6 |
| Dec 24, 2025 | 276.02 | 285.50 | 276.02 | 285.25 | 285.25 | - | 53 |
| Dec 23, 2025 | 281.92 | 285.00 | 281.00 | 285.25 | 285.25 | - | 14,057 |
| Dec 22, 2025 | 285.15 | 295.50 | 285.15 | 285.25 | 285.25 | -4.97% | 119 |