Fazal Cloth Mills Limited (PSX:FZCM)
Pakistan · Delayed Price · Currency is PKR 285.00
-1.67 (-0.58%)
At close: Sep 10, 2025
Fazal Cloth Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 282.90 | 283.99 | 280.00 | 280.17 | 280.17 | 0.85% | 1,008 |
| Aug 28, 2025 | 283.90 | 284.90 | 275.00 | 277.82 | 277.82 | -1.12% | 448 |
| Aug 27, 2025 | 284.97 | 284.97 | 280.00 | 280.96 | 280.96 | -0.21% | 1,372 |
| Aug 26, 2025 | 283.99 | 284.90 | 275.00 | 281.55 | 281.55 | 0.15% | 602 |
| Aug 25, 2025 | 282.35 | 285.00 | 281.00 | 281.12 | 281.12 | -1.38% | 3,160 |
| Aug 22, 2025 | 281.00 | 295.80 | 281.00 | 285.06 | 285.06 | 1.69% | 709 |
| Aug 21, 2025 | 295.99 | 300.00 | 276.50 | 280.32 | 280.32 | -2.15% | 5,491 |
| Aug 20, 2025 | 296.89 | 300.00 | 285.00 | 286.48 | 286.48 | -2.72% | 2,502 |
| Aug 19, 2025 | 289.99 | 300.00 | 289.99 | 294.49 | 294.49 | 3.56% | 8,705 |
| Aug 18, 2025 | 284.45 | 288.99 | 280.00 | 284.38 | 284.38 | -0.02% | 3,480 |
| Aug 15, 2025 | 290.95 | 290.95 | 280.00 | 284.45 | 284.45 | -0.97% | 3,787 |
| Aug 13, 2025 | 291.10 | 293.00 | 284.00 | 287.25 | 287.25 | -1.63% | 2,754 |
| Aug 12, 2025 | 290.10 | 295.95 | 280.02 | 292.00 | 292.00 | 2.01% | 3,885 |
| Aug 11, 2025 | 293.99 | 297.00 | 280.00 | 286.24 | 286.24 | 0.14% | 15,019 |
| Aug 8, 2025 | 303.00 | 303.00 | 284.00 | 285.85 | 285.85 | -3.10% | 4,031 |
| Aug 7, 2025 | 299.98 | 304.86 | 291.60 | 295.00 | 295.00 | 0.25% | 6,379 |
| Aug 6, 2025 | 294.90 | 298.00 | 291.00 | 294.27 | 294.27 | 2.42% | 7,706 |
| Aug 5, 2025 | 298.93 | 299.00 | 281.50 | 287.32 | 287.32 | -2.05% | 8,074 |
| Aug 4, 2025 | 320.00 | 328.96 | 291.00 | 293.33 | 293.33 | -8.58% | 38,625 |
| Aug 1, 2025 | 293.00 | 322.27 | 292.00 | 320.86 | 320.86 | 9.52% | 88,783 |
| Jul 31, 2025 | 318.57 | 330.00 | 288.00 | 292.97 | 292.97 | -8.04% | 10,353 |
| Jul 30, 2025 | 341.99 | 342.00 | 305.25 | 318.57 | 318.57 | -5.26% | 6,069 |
| Jul 29, 2025 | 343.00 | 343.00 | 327.00 | 336.27 | 336.27 | -1.96% | 5,953 |
| Jul 28, 2025 | 352.00 | 356.90 | 335.00 | 343.00 | 343.00 | -2.56% | 2,456 |
| Jul 25, 2025 | 365.89 | 365.89 | 351.00 | 352.02 | 352.02 | -3.15% | 1,363 |
| Jul 24, 2025 | 365.89 | 369.89 | 362.00 | 363.47 | 363.47 | 0.13% | 1,218 |
| Jul 23, 2025 | 364.98 | 369.99 | 356.00 | 362.98 | 362.98 | 0.23% | 3,408 |
| Jul 22, 2025 | 374.98 | 376.00 | 352.00 | 362.15 | 362.15 | -2.20% | 14,869 |
| Jul 21, 2025 | 373.90 | 408.84 | 336.56 | 370.28 | 370.28 | -0.37% | 85,786 |
| Jul 18, 2025 | 380.00 | 393.99 | 370.00 | 371.67 | 371.67 | -4.58% | 8,766 |
| Jul 17, 2025 | 429.34 | 446.34 | 380.00 | 389.51 | 389.51 | -4.00% | 56,391 |
| Jul 16, 2025 | 383.30 | 421.72 | 345.04 | 405.76 | 405.76 | 5.84% | 58,570 |
| Jul 15, 2025 | 383.13 | 444.44 | 383.08 | 383.38 | 383.38 | -9.93% | 35,590 |
| Jul 14, 2025 | 405.00 | 426.57 | 388.01 | 425.64 | 425.64 | 9.76% | 38,007 |
| Jul 11, 2025 | 366.00 | 387.79 | 365.00 | 387.79 | 387.79 | 10.00% | 31,142 |
| Jul 10, 2025 | 354.04 | 354.04 | 294.01 | 352.54 | 352.54 | 9.54% | 62,984 |
| Jul 9, 2025 | 321.85 | 321.85 | 321.85 | 321.85 | 321.85 | 10.00% | 2,744 |
| Jul 8, 2025 | 280.01 | 292.59 | 280.01 | 292.59 | 292.59 | 10.00% | 17,539 |
| Jul 7, 2025 | 250.10 | 265.99 | 250.00 | 265.99 | 265.99 | 10.00% | 37,910 |
| Jul 4, 2025 | 229.48 | 246.33 | 210.04 | 241.81 | 241.81 | 7.98% | 20,880 |
| Jul 3, 2025 | 219.90 | 230.00 | 206.60 | 223.94 | 223.94 | -1.08% | 4,638 |
| Jul 2, 2025 | 233.37 | 235.00 | 212.01 | 226.39 | 226.39 | -1.39% | 9,435 |