Faisal Spinning Mills Limited (PSX:FASM)
Pakistan · Delayed Price · Currency is PKR 326.98
0.00 (0.00%)
At close: Jul 16, 2026
Faisal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 356.00 | 356.00 | 320.00 | 326.98 | 326.98 | - | 28 |
| Jul 14, 2026 | 325.01 | 325.01 | 315.00 | 326.98 | 326.98 | - | 24 |
| Jul 13, 2026 | 315.51 | 343.97 | 315.01 | 326.98 | 326.98 | - | 72 |
| Jul 10, 2026 | 321.00 | 344.90 | 321.00 | 326.98 | 326.98 | - | 17 |
| Jul 9, 2026 | 339.99 | 340.00 | 315.01 | 326.98 | 326.98 | 2.23% | 785 |
| Jul 8, 2026 | 318.00 | 340.00 | 314.00 | 319.86 | 319.86 | -6.36% | 1,312 |
| Jul 7, 2026 | 330.00 | 343.00 | 318.02 | 341.59 | 341.59 | 3.44% | 1,257 |
| Jul 6, 2026 | 320.00 | 334.00 | 314.01 | 330.24 | 330.24 | 3.14% | 370 |
| Jul 3, 2026 | 330.00 | 330.00 | 318.02 | 320.19 | 320.19 | - | 25 |
| Jul 2, 2026 | 318.01 | 325.00 | 315.50 | 320.19 | 320.19 | -1.10% | 141 |
| Jul 1, 2026 | 344.00 | 344.00 | 322.02 | 323.76 | 323.76 | - | 305 |
| Jun 30, 2026 | 348.00 | 348.00 | 315.30 | 323.76 | 323.76 | 1.26% | 181 |
| Jun 29, 2026 | 342.00 | 342.00 | 318.00 | 319.74 | 319.74 | -5.54% | 268 |
| Jun 24, 2026 | 320.01 | 345.00 | 320.01 | 338.48 | 338.48 | 4.86% | 134 |
| Jun 23, 2026 | 339.90 | 339.90 | 315.00 | 322.79 | 322.79 | 0.68% | 93 |
| Jun 22, 2026 | 320.00 | 332.00 | 320.00 | 320.62 | 320.62 | -3.67% | 283 |
| Jun 19, 2026 | 344.00 | 344.00 | 327.11 | 332.85 | 332.85 | 1.75% | 801 |
| Jun 18, 2026 | 323.00 | 341.00 | 322.12 | 327.11 | 327.11 | -6.15% | 839 |
| Jun 17, 2026 | 357.99 | 357.99 | 345.00 | 348.53 | 348.53 | 2.84% | 123 |
| Jun 16, 2026 | 339.99 | 339.99 | 320.05 | 338.91 | 338.91 | - | 72 |
| Jun 15, 2026 | 338.00 | 345.00 | 337.00 | 338.91 | 338.91 | 0.27% | 181 |
| Jun 12, 2026 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | -1.35% | 512 |
| Jun 10, 2026 | 328.00 | 350.00 | 328.00 | 342.63 | 342.63 | 3.05% | 457 |
| Jun 9, 2026 | 328.00 | 348.89 | 328.00 | 332.50 | 332.50 | - | 24 |
| Jun 8, 2026 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - | 5 |
| Jun 5, 2026 | 349.00 | 349.00 | 335.00 | 332.50 | 332.50 | - | 59 |
| Jun 4, 2026 | 332.10 | 336.00 | 332.10 | 332.50 | 332.50 | -2.11% | 309 |
| Jun 3, 2026 | 341.00 | 353.10 | 336.01 | 339.67 | 339.67 | -1.54% | 1,894 |
| Jun 2, 2026 | 335.00 | 368.00 | 335.00 | 345.00 | 345.00 | -3.52% | 1,664 |
| Jun 1, 2026 | 345.00 | 360.00 | 340.00 | 357.58 | 357.58 | - | 14 |
| May 29, 2026 | 370.00 | 370.00 | 332.01 | 357.58 | 357.58 | 2.20% | 249 |
| May 25, 2026 | 398.00 | 398.00 | 335.50 | 349.89 | 349.89 | -5.46% | 965 |
| May 22, 2026 | 366.00 | 374.00 | 366.00 | 370.08 | 370.08 | 3.54% | 795 |
| May 21, 2026 | 331.10 | 349.99 | 331.01 | 357.41 | 357.41 | - | 17 |
| May 20, 2026 | 331.00 | 349.99 | 331.00 | 357.41 | 357.41 | - | 28 |
| May 18, 2026 | 331.00 | 331.10 | 328.11 | 357.41 | 357.41 | - | 5 |
| May 15, 2026 | 359.00 | 359.00 | 359.00 | 357.41 | 357.41 | - | 1 |
| May 14, 2026 | 360.00 | 360.00 | 332.00 | 357.41 | 357.41 | -0.60% | 955 |
| May 12, 2026 | 369.00 | 369.00 | 369.00 | 359.58 | 359.58 | - | 21 |
| May 11, 2026 | 358.00 | 370.99 | 358.00 | 359.58 | 359.58 | 2.92% | 295 |
| May 8, 2026 | 341.00 | 368.01 | 341.00 | 349.39 | 349.39 | -2.68% | 354 |
| May 7, 2026 | 331.00 | 359.00 | 331.00 | 359.00 | 359.00 | 5.44% | 146 |
| May 6, 2026 | 383.00 | 383.00 | 340.05 | 340.49 | 340.49 | -5.21% | 469 |
| May 5, 2026 | 350.00 | 372.99 | 350.00 | 359.19 | 359.19 | - | 15 |
| May 4, 2026 | 332.00 | 359.99 | 331.58 | 359.19 | 359.19 | -0.23% | 283 |
| Apr 29, 2026 | 370.00 | 393.00 | 356.02 | 360.00 | 360.00 | -6.89% | 2,333 |
| Apr 28, 2026 | 404.50 | 404.50 | 340.05 | 386.64 | 386.64 | 4.64% | 2,560 |
| Apr 27, 2026 | 365.00 | 369.50 | 365.00 | 369.50 | 369.50 | 10.00% | 2,075 |
| Apr 24, 2026 | 387.99 | 387.99 | 335.00 | 335.91 | 335.91 | -8.39% | 196 |
| Apr 23, 2026 | 355.10 | 355.10 | 355.10 | 366.69 | 366.69 | - | 15 |