Fazal Cloth Mills Limited (PSX:FZCM)
Pakistan · Delayed Price · Currency is PKR 234.98
+6.89 (3.02%)
At close: Dec 19, 2025
Fazal Cloth Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 241.88 | 241.88 | 222.00 | 228.09 | 228.09 | - | 14 |
| Dec 17, 2025 | 245.00 | 245.00 | 210.64 | 228.09 | 228.09 | -2.54% | 1,859 |
| Dec 16, 2025 | 239.35 | 239.35 | 234.04 | 234.04 | 234.04 | 0.01% | 457 |
| Dec 15, 2025 | 237.89 | 238.99 | 230.00 | 234.02 | 234.02 | -0.77% | 1,182 |
| Dec 12, 2025 | 238.99 | 238.99 | 225.00 | 235.83 | 235.83 | - | 95 |
| Dec 11, 2025 | 244.90 | 244.90 | 228.01 | 235.83 | 235.83 | - | 36 |
| Dec 10, 2025 | 246.00 | 246.00 | 230.01 | 235.83 | 235.83 | 1.18% | 912 |
| Dec 9, 2025 | 225.00 | 236.00 | 225.00 | 233.09 | 233.09 | 3.60% | 2,115 |
| Dec 8, 2025 | 228.87 | 230.88 | 225.00 | 225.00 | 225.00 | -0.11% | 978 |
| Dec 5, 2025 | 225.00 | 228.42 | 225.00 | 225.24 | 225.24 | 0.30% | 302 |
| Dec 4, 2025 | 222.79 | 225.44 | 222.79 | 224.56 | 224.56 | 0.79% | 147 |
| Dec 3, 2025 | 220.00 | 223.00 | 220.00 | 222.79 | 222.79 | 1.03% | 1,074 |
| Dec 2, 2025 | 220.00 | 223.00 | 216.16 | 220.52 | 220.52 | -1.25% | 940 |
| Dec 1, 2025 | 225.00 | 225.00 | 222.00 | 223.31 | 223.31 | 0.60% | 168 |
| Nov 28, 2025 | 224.00 | 224.00 | 221.00 | 221.98 | 221.98 | - | 60 |
| Nov 27, 2025 | 225.00 | 225.00 | 218.12 | 221.98 | 221.98 | 1.31% | 335 |
| Nov 26, 2025 | 219.00 | 225.00 | 218.00 | 219.12 | 219.12 | -0.85% | 949 |
| Nov 25, 2025 | 221.01 | 222.40 | 221.00 | 221.00 | 221.00 | -0.45% | 797 |
| Nov 24, 2025 | 224.00 | 224.00 | 224.00 | 222.01 | 222.01 | - | 261 |
| Nov 21, 2025 | 220.00 | 224.00 | 220.00 | 222.01 | 222.01 | -0.65% | 201 |
| Nov 20, 2025 | 220.99 | 224.00 | 219.20 | 223.46 | 223.46 | 2.08% | 1,006 |
| Nov 19, 2025 | 219.00 | 225.60 | 218.50 | 218.90 | 218.90 | -1.30% | 1,430 |
| Nov 18, 2025 | 224.10 | 228.00 | 220.00 | 221.79 | 221.79 | -0.14% | 3,267 |
| Nov 17, 2025 | 229.00 | 244.93 | 216.00 | 222.09 | 222.09 | -0.26% | 25,960 |
| Nov 14, 2025 | 223.99 | 223.99 | 217.00 | 222.66 | 222.66 | 2.56% | 230 |
| Nov 13, 2025 | 222.21 | 228.44 | 215.08 | 217.10 | 217.10 | 0.05% | 2,339 |
| Nov 12, 2025 | 227.99 | 227.99 | 205.50 | 216.99 | 216.99 | -1.37% | 1,180 |
| Nov 11, 2025 | 239.44 | 240.00 | 219.00 | 220.00 | 220.00 | -6.60% | 6,858 |
| Nov 10, 2025 | 229.00 | 240.00 | 220.06 | 235.54 | 235.54 | 4.57% | 1,550 |
| 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 |