Faisal Spinning Mills Limited (PSX:FASM)
Pakistan · Delayed Price · Currency is PKR 385.63
+0.92 (0.24%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 385.00 | 421.00 | 370.00 | 385.63 | 385.63 | 0.24% | 476 |
| Jul 31, 2025 | 397.99 | 397.99 | 380.00 | 384.71 | 384.71 | - | 65 |
| Jul 30, 2025 | 399.95 | 399.95 | 383.01 | 384.71 | 384.71 | 0.59% | 91 |
| Jul 29, 2025 | 409.95 | 409.95 | 380.00 | 382.44 | 382.44 | -3.29% | 1,912 |
| Jul 28, 2025 | 391.99 | 417.48 | 385.10 | 395.43 | 395.43 | -2.04% | 1,715 |
| Jul 25, 2025 | 409.00 | 426.00 | 401.02 | 403.65 | 403.65 | -1.57% | 456 |
| Jul 24, 2025 | 410.01 | 411.87 | 396.97 | 410.08 | 410.08 | 0.09% | 432 |
| Jul 23, 2025 | 397.99 | 411.99 | 397.00 | 409.71 | 409.71 | 3.61% | 1,187 |
| Jul 22, 2025 | 375.01 | 419.00 | 375.01 | 395.42 | 395.42 | -1.40% | 1,417 |
| Jul 21, 2025 | 411.99 | 434.97 | 400.00 | 401.05 | 401.05 | -5.86% | 2,578 |
| Jul 18, 2025 | 440.00 | 440.00 | 410.06 | 426.02 | 426.02 | -1.84% | 856 |
| Jul 17, 2025 | 439.99 | 458.97 | 415.50 | 434.00 | 434.00 | 2.88% | 10,833 |
| Jul 16, 2025 | 397.00 | 435.00 | 365.31 | 421.86 | 421.86 | 4.95% | 11,220 |
| Jul 15, 2025 | 440.00 | 444.00 | 393.26 | 401.97 | 401.97 | -7.88% | 4,545 |
| Jul 14, 2025 | 444.31 | 464.19 | 399.88 | 436.37 | 436.37 | -1.79% | 38,527 |
| Jul 11, 2025 | 443.00 | 444.31 | 427.97 | 444.31 | 444.31 | 10.00% | 57,724 |
| Jul 10, 2025 | 367.19 | 403.92 | 367.19 | 403.92 | 403.92 | 10.00% | 41,268 |
| Jul 9, 2025 | 350.00 | 389.82 | 342.99 | 367.20 | 367.20 | 3.44% | 3,155 |
| Jul 8, 2025 | 354.97 | 355.00 | 340.00 | 355.00 | 355.00 | -1.22% | 931 |
| Jul 7, 2025 | 354.99 | 380.00 | 338.99 | 359.39 | 359.39 | 3.86% | 2,599 |
| Jul 4, 2025 | 331.99 | 360.00 | 322.05 | 346.02 | 346.02 | -2.69% | 399 |
| Jul 3, 2025 | 339.99 | 358.99 | 311.86 | 355.57 | 355.57 | 4.82% | 235 |
| Jul 2, 2025 | 388.00 | 410.00 | 336.46 | 339.21 | 339.21 | -9.26% | 2,973 |
| Jul 1, 2025 | 371.00 | 380.00 | 350.00 | 373.84 | 373.84 | 1.25% | 3,368 |
| Jun 30, 2025 | 340.00 | 369.98 | 314.99 | 369.24 | 369.24 | 8.45% | 219,682 |
| Jun 27, 2025 | 333.00 | 370.57 | 313.86 | 340.47 | 340.47 | 1.07% | 1,720 |
| Jun 26, 2025 | 308.00 | 337.20 | 306.99 | 336.88 | 336.88 | 9.88% | 3,923 |
| Jun 25, 2025 | 288.00 | 346.49 | 283.60 | 306.58 | 306.58 | -2.67% | 4,283 |
| Jun 24, 2025 | 314.99 | 315.00 | 314.99 | 315.00 | 315.00 | -6.02% | 5,000 |
| Jun 23, 2025 | 330.00 | 345.30 | 288.02 | 335.17 | 335.17 | 6.77% | 1,122 |
| Jun 20, 2025 | 298.00 | 329.29 | 280.11 | 313.91 | 313.91 | 4.85% | 839 |
| Jun 19, 2025 | 280.12 | 299.90 | 280.09 | 299.39 | 299.39 | - | 27 |
| Jun 17, 2025 | 329.14 | 329.14 | 299.00 | 299.39 | 299.39 | 0.06% | 778 |
| Jun 16, 2025 | 301.00 | 330.00 | 296.96 | 299.22 | 299.22 | -9.32% | 835 |
| Jun 13, 2025 | 300.00 | 330.00 | 300.00 | 329.96 | 329.96 | 9.99% | 5,393 |
| Jun 12, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 3.39% | 111 |
| Jun 5, 2025 | 288.00 | 288.00 | 288.00 | 290.16 | 290.16 | - | 13 |
| Jun 4, 2025 | 296.00 | 299.99 | 296.00 | 290.16 | 290.16 | - | 32 |
| May 27, 2025 | 290.16 | 290.16 | 290.16 | 290.16 | 290.16 | - | 12 |
| May 23, 2025 | 290.80 | 290.80 | 290.00 | 290.16 | 290.16 | - | 9 |
| May 22, 2025 | 306.00 | 306.00 | 290.00 | 290.16 | 290.16 | -7.89% | 134 |
| May 21, 2025 | 289.21 | 298.30 | 284.01 | 315.00 | 315.00 | - | 16 |
| May 20, 2025 | 299.98 | 299.98 | 299.98 | 315.00 | 315.00 | - | 1 |
| May 16, 2025 | 301.00 | 303.00 | 283.51 | 315.00 | 315.00 | - | 53 |
| May 14, 2025 | 285.21 | 322.00 | 285.21 | 315.00 | 315.00 | - | 9 |
| May 5, 2025 | 315.00 | 315.02 | 314.00 | 315.00 | 315.00 | - | 70 |
| Apr 30, 2025 | 285.07 | 285.07 | 285.07 | 315.00 | 315.00 | - | 1 |
| Apr 24, 2025 | 321.99 | 321.99 | 321.99 | 315.00 | 315.00 | - | 1 |
| Apr 21, 2025 | 332.00 | 333.00 | 315.58 | 315.00 | 315.00 | - | 45 |
| Apr 16, 2025 | 320.00 | 320.00 | 320.00 | 315.00 | 315.00 | - | 3 |