Faisal Spinning Mills Limited (PSX:FASM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
310.00
-4.49 (-1.43%)
At close: Oct 17, 2025

Faisal Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025327.00331.10319.50330.96330.969.95%1,621
Oct 20, 2025309.99309.99301.00301.00301.00-2.90%1,001
Oct 17, 2025312.49312.49309.99310.00310.00-1.43%103
Oct 16, 2025329.65329.65311.00314.49314.49-7
Oct 15, 2025333.31333.31310.00314.49314.49-60
Oct 14, 2025317.64331.00305.13314.49314.494.43%463
Oct 13, 2025302.53319.99300.00301.14301.14-0.15%368
Oct 10, 2025301.51310.00301.50301.59301.59-2.75%111
Oct 9, 2025310.11320.00302.50310.11310.11-279
Oct 8, 2025320.00320.00300.11310.11310.11-43
Oct 7, 2025310.50320.00310.00310.11310.11-1.67%106
Oct 6, 2025316.84325.00305.00315.39315.39-0.46%236
Oct 3, 2025319.99334.89300.07316.84316.843.97%1,880
Oct 2, 2025321.01321.01300.10304.73304.73-5.11%1,775
Oct 1, 2025329.00338.78320.00321.14321.14-2.30%235
Sep 30, 2025357.99357.99323.00328.69328.69-4.39%275
Sep 29, 2025350.00352.00340.00343.80343.80-4.23%188
Sep 26, 2025340.00364.98330.01358.97358.975.34%1,133
Sep 25, 2025366.00366.00328.50340.77340.77-6.64%4,323
Sep 24, 2025370.06370.06365.00365.00365.00-1.34%590
Sep 23, 2025370.00370.00365.10369.96369.96-1.33%980
Sep 22, 2025352.04379.10352.04374.94374.94-1.01%1,059
Sep 19, 2025368.97380.00364.01378.77378.774.30%2,575
Sep 18, 2025367.00367.00345.00363.16363.162.76%915
Sep 17, 2025356.01356.02352.00353.40353.401.40%1,620
Sep 16, 2025360.35365.00345.11348.51348.51-3.29%2,701
Sep 15, 2025353.51360.00353.51360.35360.35-40
Sep 12, 2025369.98369.99364.99360.35360.35-64
Sep 11, 2025370.00370.00360.00360.35360.352.04%428
Sep 10, 2025369.00379.00352.80353.13353.13-5.33%329
Sep 9, 2025365.00378.89365.00373.02373.02-10
Sep 8, 2025373.74375.00373.00373.02373.02-0.19%1,022
Sep 5, 2025365.01378.99365.01373.74373.74-28
Sep 4, 2025375.00379.89373.00373.74373.74-0.22%223
Sep 3, 2025372.51379.00372.00374.56374.56-1.20%238
Sep 2, 2025373.00384.99373.00379.12379.12-1.52%580
Sep 1, 2025393.00393.00372.01384.97384.970.96%636
Aug 29, 2025372.00397.99372.00381.32381.32-2.43%4,041
Aug 28, 2025382.02397.95351.78390.80390.80-0.02%565
Aug 27, 2025390.05399.99390.00390.86390.86-1.67%128
Aug 26, 2025403.99404.00403.99397.48397.48-101
Aug 25, 2025381.02405.00381.02397.48397.48-1.12%415
Aug 22, 2025397.10414.99396.00402.00402.001.23%1,519
Aug 21, 2025418.00418.00390.00397.10397.100.75%1,104
Aug 20, 2025406.00406.00391.00394.15394.15-2.96%521
Aug 19, 2025375.02427.36375.02406.17406.174.55%28,875
Aug 18, 2025389.99400.00385.02388.51388.513.55%421
Aug 15, 2025381.03418.00371.02375.19375.19-2.24%1,500
Aug 13, 2025399.80400.00383.01383.80383.80-0.56%2,598
Aug 12, 2025400.99424.98371.02385.98385.98-5.36%5,176