Faisal Spinning Mills Limited (PSX:FASM)
Pakistan · Delayed Price · Currency is PKR 322.29
-14.23 (-4.23%)
At close: Aug 27, 2026
Faisal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 358.00 | 358.00 | 320.02 | 336.52 | 336.52 | 1.98% | 260 |
| Aug 24, 2026 | 330.07 | 330.07 | 330.00 | 330.00 | 330.00 | -0.19% | 384 |
| Aug 21, 2026 | 305.70 | 360.00 | 305.70 | 330.62 | 330.62 | -0.11% | 374 |
| Aug 20, 2026 | 342.00 | 342.00 | 325.02 | 331.00 | 331.00 | - | 48 |
| Aug 19, 2026 | 348.48 | 363.00 | 331.00 | 331.00 | 331.00 | 0.27% | 775 |
| Aug 18, 2026 | 335.04 | 345.00 | 330.10 | 330.10 | 330.10 | -5.03% | 143 |
| Aug 17, 2026 | 352.89 | 352.89 | 339.98 | 347.57 | 347.57 | - | 100 |
| Aug 13, 2026 | 369.89 | 369.89 | 336.00 | 347.57 | 347.57 | -3.66% | 74 |
| Aug 12, 2026 | 369.99 | 371.86 | 350.02 | 360.76 | 360.76 | 2.31% | 118 |
| Aug 11, 2026 | 350.00 | 364.76 | 350.00 | 352.60 | 352.60 | -3.33% | 1,392 |
| Aug 10, 2026 | 393.86 | 393.86 | 355.00 | 364.76 | 364.76 | 1.87% | 8,220 |
| Aug 7, 2026 | 332.00 | 358.06 | 321.01 | 358.06 | 358.06 | 10.00% | 5,335 |
| Aug 6, 2026 | 328.88 | 328.99 | 312.03 | 325.51 | 325.51 | 1.60% | 702 |
| Aug 5, 2026 | 301.20 | 325.00 | 301.20 | 320.39 | 320.39 | 2.01% | 842 |
| Aug 4, 2026 | 293.20 | 350.48 | 293.20 | 314.07 | 314.07 | -1.43% | 8,048 |
| Aug 3, 2026 | 322.99 | 322.99 | 298.00 | 318.62 | 318.62 | 2.63% | 103 |
| Jul 31, 2026 | 318.00 | 319.00 | 294.00 | 310.44 | 310.44 | 1.98% | 414 |
| Jul 30, 2026 | 300.00 | 317.99 | 276.00 | 304.40 | 304.40 | 4.71% | 1,741 |
| Jul 29, 2026 | 297.57 | 304.00 | 286.00 | 290.71 | 290.71 | -2.31% | 201 |
| Jul 28, 2026 | 293.00 | 313.98 | 287.00 | 297.57 | 297.57 | -3.98% | 1,464 |
| Jul 27, 2026 | 313.90 | 313.90 | 285.02 | 309.89 | 309.89 | 0.66% | 150 |
| Jul 24, 2026 | 283.00 | 310.00 | 283.00 | 307.86 | 307.86 | - | 35 |
| Jul 23, 2026 | 319.00 | 319.00 | 305.20 | 307.86 | 307.86 | 1.24% | 724 |
| Jul 22, 2026 | 328.00 | 328.00 | 304.01 | 304.09 | 304.09 | -2.17% | 3,008 |
| Jul 21, 2026 | 323.00 | 323.00 | 310.00 | 310.84 | 310.84 | - | 267 |
| Jul 20, 2026 | 311.01 | 364.23 | 310.00 | 310.84 | 310.84 | -6.12% | 10,609 |
| Jul 17, 2026 | 352.00 | 352.00 | 305.00 | 331.12 | 331.12 | 1.27% | 201 |
| 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 |