Faisal Spinning Mills Limited (PSX:FASM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
328.69
-15.11 (-4.39%)
At close: Sep 30, 2025

Faisal Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 2025415.00415.00381.00407.83407.834.28%1,638
Aug 8, 2025420.00420.00385.00391.10391.10-4.84%201
Aug 7, 2025422.98430.00410.99410.99410.990.14%591
Aug 6, 2025418.89422.99410.01410.40410.400.64%2,908
Aug 5, 2025405.99419.00398.99407.78407.784.04%897
Aug 4, 2025391.97399.97390.00391.95391.951.64%123
Aug 1, 2025385.00421.00370.00385.63385.630.24%476
Jul 31, 2025397.99397.99380.00384.71384.71-65
Jul 30, 2025399.95399.95383.01384.71384.710.59%91
Jul 29, 2025409.95409.95380.00382.44382.44-3.29%1,912
Jul 28, 2025391.99417.48385.10395.43395.43-2.04%1,715
Jul 25, 2025409.00426.00401.02403.65403.65-1.57%456
Jul 24, 2025410.01411.87396.97410.08410.080.09%432
Jul 23, 2025397.99411.99397.00409.71409.713.61%1,187
Jul 22, 2025375.01419.00375.01395.42395.42-1.40%1,417