Faisal Spinning Mills Limited (PSX:FASM)
Pakistan · Delayed Price · Currency is PKR 300.17
+12.17 (4.23%)
At close: Dec 19, 2025
Faisal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 299.00 | 301.90 | 285.10 | 300.17 | 300.17 | 4.23% | 1,877 |
| Dec 18, 2025 | 288.44 | 299.99 | 283.00 | 288.00 | 288.00 | -0.15% | 163 |
| Dec 17, 2025 | 329.89 | 329.90 | 286.20 | 288.42 | 288.42 | -6.99% | 127 |
| Dec 16, 2025 | 286.12 | 307.00 | 286.12 | 310.09 | 310.09 | - | 29 |
| Dec 15, 2025 | 278.10 | 311.00 | 278.10 | 310.09 | 310.09 | 0.36% | 368 |
| Dec 12, 2025 | 270.00 | 309.27 | 270.00 | 308.99 | 308.99 | 9.90% | 8,625 |
| Dec 11, 2025 | 280.00 | 283.99 | 273.11 | 281.15 | 281.15 | 1.36% | 583 |
| Dec 10, 2025 | 274.18 | 292.00 | 271.00 | 277.39 | 277.39 | 0.80% | 914 |
| Dec 9, 2025 | 275.19 | 279.99 | 268.00 | 275.19 | 275.19 | - | 29 |
| Dec 8, 2025 | 270.01 | 280.00 | 260.01 | 275.19 | 275.19 | - | 19 |
| Dec 5, 2025 | 270.00 | 285.00 | 270.00 | 275.19 | 275.19 | - | 58 |
| Dec 4, 2025 | 280.00 | 283.90 | 265.00 | 275.19 | 275.19 | -4.35% | 10,104 |
| Dec 3, 2025 | 288.00 | 288.80 | 272.00 | 287.72 | 287.72 | 2.39% | 136 |
| Dec 2, 2025 | 284.60 | 284.60 | 270.01 | 281.01 | 281.01 | 4.03% | 445 |
| Dec 1, 2025 | 271.26 | 287.50 | 251.10 | 270.13 | 270.13 | -1.83% | 1,046 |
| Nov 28, 2025 | 288.06 | 298.00 | 261.02 | 275.17 | 275.17 | -4.87% | 3,822 |
| Nov 27, 2025 | 289.00 | 289.44 | 288.06 | 289.25 | 289.25 | 3.71% | 98 |
| Nov 26, 2025 | 294.99 | 294.99 | 272.00 | 278.91 | 278.91 | -0.68% | 221 |
| Nov 25, 2025 | 297.74 | 297.74 | 280.06 | 280.83 | 280.83 | -1.44% | 342 |
| Nov 24, 2025 | 284.93 | 284.93 | 284.93 | 284.93 | 284.93 | - | 7 |
| Nov 21, 2025 | 288.50 | 297.74 | 280.00 | 284.93 | 284.93 | 0.25% | 1,988 |
| Nov 20, 2025 | 280.00 | 288.45 | 280.00 | 284.21 | 284.21 | - | 12 |
| Nov 19, 2025 | 287.02 | 289.48 | 280.00 | 284.21 | 284.21 | - | 8 |
| Nov 18, 2025 | 304.99 | 319.00 | 280.60 | 284.21 | 284.21 | -3.60% | 5,216 |
| Nov 17, 2025 | 304.99 | 304.99 | 275.21 | 294.82 | 294.82 | - | 511 |
| Nov 14, 2025 | 287.98 | 301.00 | 269.15 | 294.82 | 294.82 | 2.19% | 1,786 |
| Nov 13, 2025 | 294.94 | 294.94 | 288.00 | 288.49 | 288.49 | - | 27 |
| Nov 12, 2025 | 294.99 | 294.99 | 270.11 | 288.49 | 288.49 | - | 70 |
| Nov 11, 2025 | 297.99 | 297.99 | 270.01 | 288.49 | 288.49 | 4.17% | 157 |
| Nov 10, 2025 | 289.99 | 295.00 | 272.87 | 276.93 | 276.93 | - | 107 |
| Nov 7, 2025 | 251.03 | 290.14 | 251.03 | 276.93 | 276.93 | 4.99% | 252 |
| Nov 6, 2025 | 299.00 | 299.00 | 261.52 | 263.76 | 263.76 | -5.81% | 2,523 |
| Nov 5, 2025 | 306.97 | 306.97 | 266.01 | 280.03 | 280.03 | -0.01% | 63,595 |
| Nov 4, 2025 | 299.99 | 307.39 | 271.10 | 280.05 | 280.05 | -6.21% | 716 |
| Nov 3, 2025 | 298.00 | 320.00 | 270.00 | 298.58 | 298.58 | 0.25% | 743 |
| Oct 31, 2025 | 319.73 | 335.00 | 286.02 | 297.85 | 297.85 | -4.21% | 3,059 |
| Oct 30, 2025 | 324.99 | 324.99 | 271.02 | 310.95 | 310.95 | 3.32% | 3,043 |
| Oct 29, 2025 | 310.00 | 325.00 | 300.00 | 300.95 | 300.95 | -9.07% | 748 |
| Oct 28, 2025 | 333.00 | 333.00 | 315.00 | 330.96 | 330.96 | - | 8 |
| Oct 24, 2025 | 323.99 | 330.00 | 323.99 | 330.96 | 330.96 | - | 61 |
| Oct 23, 2025 | 315.02 | 324.00 | 315.00 | 330.96 | 330.96 | - | 4 |
| Oct 22, 2025 | 320.00 | 327.98 | 315.00 | 330.96 | 330.96 | - | 15 |
| Oct 21, 2025 | 327.00 | 331.10 | 319.50 | 330.96 | 330.96 | 9.95% | 1,621 |
| Oct 20, 2025 | 309.99 | 309.99 | 301.00 | 301.00 | 301.00 | -2.90% | 1,001 |
| Oct 17, 2025 | 312.49 | 312.49 | 309.99 | 310.00 | 310.00 | -1.43% | 103 |
| Oct 16, 2025 | 329.65 | 329.65 | 311.00 | 314.49 | 314.49 | - | 7 |
| Oct 15, 2025 | 333.31 | 333.31 | 310.00 | 314.49 | 314.49 | - | 60 |
| Oct 14, 2025 | 317.64 | 331.00 | 305.13 | 314.49 | 314.49 | 4.43% | 463 |
| Oct 13, 2025 | 302.53 | 319.99 | 300.00 | 301.14 | 301.14 | -0.15% | 368 |
| Oct 10, 2025 | 301.51 | 310.00 | 301.50 | 301.59 | 301.59 | -2.75% | 111 |