Faisal Spinning Mills Limited (PSX:FASM)
Pakistan · Delayed Price · Currency is PKR 332.50
0.00 (0.00%)
At close: Jun 5, 2026
Faisal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 393.00 | 393.00 | 365.00 | 366.69 | 366.69 | -7.08% | 108 |
| Apr 21, 2026 | 394.99 | 394.99 | 384.99 | 394.61 | 394.61 | 1.53% | 659 |
| Apr 20, 2026 | 389.00 | 395.55 | 385.00 | 388.67 | 388.67 | 0.11% | 750 |
| Apr 17, 2026 | 390.00 | 390.00 | 370.00 | 388.24 | 388.24 | 4.92% | 2,211 |
| Apr 16, 2026 | 396.98 | 396.98 | 370.00 | 370.04 | 370.04 | 0.32% | 594 |
| Apr 15, 2026 | 401.00 | 401.00 | 352.01 | 368.86 | 368.86 | -4.42% | 1,283 |
| Apr 14, 2026 | 403.00 | 403.00 | 370.07 | 385.93 | 385.93 | 1.56% | 1,485 |
| Apr 13, 2026 | 379.00 | 379.00 | 379.00 | 380.00 | 380.00 | - | 3 |
| Apr 10, 2026 | 395.99 | 395.99 | 360.09 | 380.00 | 380.00 | 2.40% | 141 |
| Apr 9, 2026 | 352.52 | 384.00 | 352.50 | 371.10 | 371.10 | -3.57% | 149 |
| Apr 8, 2026 | 336.29 | 401.00 | 336.29 | 384.82 | 384.82 | 2.99% | 383 |
| Apr 7, 2026 | 406.49 | 406.49 | 370.11 | 373.66 | 373.66 | -4.22% | 242 |
| Apr 6, 2026 | 414.77 | 414.77 | 341.00 | 390.11 | 390.11 | 3.46% | 139 |
| Apr 3, 2026 | 362.53 | 389.98 | 362.51 | 377.06 | 377.06 | 4.01% | 243 |
| Apr 2, 2026 | 350.01 | 390.00 | 350.00 | 362.51 | 362.51 | 0.45% | 91 |
| Apr 1, 2026 | 360.88 | 375.00 | 331.00 | 360.88 | 360.88 | - | 26 |
| Mar 31, 2026 | 387.99 | 388.00 | 385.00 | 360.88 | 360.88 | - | 110 |
| Mar 30, 2026 | 362.00 | 394.00 | 358.19 | 360.88 | 360.88 | -9.32% | 479 |
| Mar 27, 2026 | 378.00 | 399.89 | 352.00 | 397.99 | 397.99 | 9.34% | 1,878 |
| Mar 26, 2026 | 395.00 | 395.00 | 340.00 | 364.00 | 364.00 | -0.69% | 3,523 |
| Mar 25, 2026 | 404.90 | 406.00 | 366.04 | 366.53 | 366.53 | -2.64% | 892 |
| Mar 24, 2026 | 415.00 | 415.00 | 373.52 | 376.48 | 376.48 | -9.28% | 1,625 |
| Mar 19, 2026 | 425.00 | 425.00 | 364.56 | 415.00 | 415.00 | 2.48% | 8,789 |
| Mar 18, 2026 | 384.98 | 405.00 | 360.11 | 404.96 | 404.96 | 9.15% | 53,632 |
| Mar 17, 2026 | 384.89 | 387.20 | 340.51 | 371.01 | 371.01 | 5.40% | 5,648 |