Fazal Cloth Mills Limited (PSX:FZCM)
Pakistan · Delayed Price · Currency is PKR 232.92
+7.67 (3.41%)
At close: Nov 5, 2025
Fazal Cloth Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 225.01 | 230.00 | 205.18 | 225.25 | 225.25 | 0.18% | 8,418 |
| Nov 6, 2025 | 242.75 | 242.75 | 220.00 | 224.84 | 224.84 | -3.47% | 231 |
| Nov 5, 2025 | 225.25 | 233.99 | 225.25 | 232.92 | 232.92 | 3.41% | 1,117 |
| Nov 4, 2025 | 230.11 | 231.10 | 225.12 | 225.25 | 225.25 | -5.58% | 1,625 |
| Nov 3, 2025 | 232.00 | 244.99 | 220.00 | 238.57 | 238.57 | 2.83% | 347 |
| Oct 31, 2025 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | 4.40% | 797 |
| Oct 30, 2025 | 239.13 | 242.97 | 216.20 | 222.22 | 222.22 | -5.49% | 1,916 |
| Oct 29, 2025 | 244.34 | 244.34 | 234.27 | 235.12 | 235.12 | 0.36% | 1,855 |
| Oct 28, 2025 | 244.00 | 244.00 | 231.00 | 234.27 | 234.27 | 1.27% | 339 |
| Oct 27, 2025 | 240.00 | 243.50 | 223.18 | 231.34 | 231.34 | -5.44% | 3,826 |
| Oct 24, 2025 | 256.99 | 256.99 | 244.00 | 244.64 | 244.64 | -0.77% | 1,535 |
| Oct 23, 2025 | 270.00 | 270.00 | 242.55 | 246.55 | 246.55 | -8.52% | 6,930 |
| Oct 22, 2025 | 268.70 | 270.00 | 266.89 | 269.50 | 269.50 | 0.22% | 477 |
| Oct 21, 2025 | 264.00 | 269.99 | 250.00 | 268.91 | 268.91 | 5.48% | 5,517 |
| Oct 20, 2025 | 250.00 | 258.99 | 247.00 | 254.93 | 254.93 | 1.97% | 312 |
| Oct 17, 2025 | 250.10 | 258.00 | 250.00 | 250.00 | 250.00 | -2.86% | 1,160 |
| Oct 16, 2025 | 264.43 | 264.43 | 256.00 | 257.35 | 257.35 | -1.00% | 270 |
| Oct 15, 2025 | 254.12 | 263.00 | 253.20 | 259.96 | 259.96 | 2.64% | 1,378 |
| Oct 14, 2025 | 240.01 | 254.00 | 240.01 | 253.28 | 253.28 | 6.42% | 1,983 |
| Oct 13, 2025 | 245.01 | 245.01 | 223.10 | 238.00 | 238.00 | -2.86% | 3,396 |
| Oct 10, 2025 | 253.00 | 253.00 | 243.25 | 245.01 | 245.01 | -0.26% | 688 |
| Oct 9, 2025 | 252.48 | 252.48 | 245.00 | 245.65 | 245.65 | -1.04% | 945 |
| Oct 8, 2025 | 253.49 | 257.57 | 248.00 | 248.22 | 248.22 | -1.71% | 602 |
| Oct 7, 2025 | 256.01 | 260.00 | 251.00 | 252.55 | 252.55 | -2.01% | 1,248 |
| Oct 6, 2025 | 265.65 | 265.65 | 251.25 | 257.74 | 257.74 | -5.71% | 11,146 |
| Oct 3, 2025 | 279.00 | 279.00 | 263.21 | 273.35 | 273.35 | -0.48% | 2,164 |
| Oct 2, 2025 | 283.83 | 298.00 | 269.77 | 274.66 | 274.66 | -0.92% | 5,815 |
| Oct 1, 2025 | 260.50 | 284.90 | 260.50 | 277.22 | 277.22 | 7.03% | 15,161 |
| Sep 30, 2025 | 270.23 | 277.00 | 255.18 | 259.00 | 259.00 | -6.45% | 18,157 |
| Sep 29, 2025 | 275.99 | 289.00 | 270.00 | 276.87 | 276.87 | 0.04% | 4,468 |
| Sep 26, 2025 | 297.80 | 297.80 | 270.25 | 276.75 | 276.75 | -5.28% | 14,002 |
| Sep 25, 2025 | 307.00 | 307.00 | 288.00 | 292.17 | 292.17 | -4.19% | 12,711 |
| Sep 24, 2025 | 291.00 | 315.00 | 283.02 | 304.94 | 304.94 | 6.25% | 19,946 |
| Sep 23, 2025 | 283.00 | 296.97 | 281.43 | 286.99 | 286.99 | 0.65% | 2,055 |
| Sep 22, 2025 | 282.20 | 289.99 | 282.00 | 285.14 | 285.14 | -0.14% | 6,129 |
| Sep 19, 2025 | 280.00 | 289.99 | 280.00 | 285.53 | 285.53 | -0.95% | 1,047 |
| Sep 18, 2025 | 287.00 | 289.00 | 282.00 | 288.26 | 288.26 | 0.62% | 297 |
| Sep 17, 2025 | 281.01 | 289.00 | 280.00 | 286.49 | 286.49 | 1.80% | 767 |
| Sep 16, 2025 | 283.90 | 284.00 | 281.00 | 281.43 | 281.43 | 0.42% | 1,216 |
| Sep 15, 2025 | 282.51 | 284.97 | 280.00 | 280.26 | 280.26 | -0.73% | 1,150 |
| Sep 12, 2025 | 285.00 | 291.90 | 280.00 | 282.32 | 282.32 | -0.58% | 733 |
| Sep 11, 2025 | 286.90 | 293.99 | 283.00 | 283.97 | 283.97 | -0.36% | 1,121 |
| Sep 10, 2025 | 285.00 | 290.00 | 282.01 | 285.00 | 285.00 | -0.58% | 1,271 |
| Sep 9, 2025 | 286.90 | 290.00 | 280.22 | 286.67 | 286.67 | 1.14% | 3,309 |
| Sep 8, 2025 | 285.00 | 286.00 | 282.00 | 283.43 | 283.43 | -0.69% | 1,452 |
| Sep 5, 2025 | 290.01 | 290.01 | 283.00 | 285.39 | 285.39 | -2.85% | 3,301 |
| Sep 4, 2025 | 298.87 | 308.99 | 291.01 | 293.75 | 293.75 | 1.46% | 10,604 |
| Sep 3, 2025 | 317.80 | 333.39 | 281.01 | 289.53 | 289.53 | -4.47% | 47,496 |
| Sep 2, 2025 | 278.95 | 303.34 | 270.10 | 303.08 | 303.08 | 9.91% | 45,088 |
| Sep 1, 2025 | 279.10 | 282.99 | 275.00 | 275.76 | 275.76 | -1.57% | 470 |