Faisal Spinning Mills Limited (PSX:FASM)
Pakistan · Delayed Price · Currency is PKR 310.28
-15.79 (-4.84%)
At close: Jan 30, 2026
Faisal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |