Fazal Cloth Mills Limited (PSX:FZCM)
Pakistan · Delayed Price · Currency is PKR 255.14
-0.94 (-0.37%)
At close: Jul 16, 2026
Fazal Cloth Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 256.11 | 258.00 | 250.00 | 255.14 | 255.14 | -0.37% | 2,993 |
| Jul 15, 2026 | 259.48 | 270.00 | 255.01 | 256.08 | 256.08 | 4.32% | 1,603 |
| Jul 14, 2026 | 259.90 | 264.98 | 245.00 | 245.48 | 245.48 | -2.49% | 2,737 |
| Jul 13, 2026 | 265.00 | 265.00 | 250.01 | 251.75 | 251.75 | -5.08% | 423 |
| Jul 10, 2026 | 265.00 | 277.90 | 258.02 | 265.22 | 265.22 | 0.08% | 237 |
| Jul 9, 2026 | 270.00 | 270.00 | 251.20 | 265.02 | 265.02 | -3.05% | 1,630 |
| Jul 8, 2026 | 272.51 | 280.00 | 268.00 | 273.37 | 273.37 | 0.32% | 1,094 |
| Jul 7, 2026 | 265.94 | 287.90 | 261.01 | 272.51 | 272.51 | 3.98% | 5,616 |
| Jul 6, 2026 | 257.00 | 264.95 | 257.00 | 262.08 | 262.08 | -1.45% | 1,777 |
| Jul 3, 2026 | 255.85 | 279.00 | 255.85 | 265.94 | 265.94 | 4.11% | 5,704 |
| Jul 2, 2026 | 260.40 | 265.00 | 255.00 | 255.45 | 255.45 | -1.93% | 4,900 |
| Jul 1, 2026 | 256.78 | 265.00 | 255.00 | 260.48 | 260.48 | 1.44% | 13,367 |
| Jun 30, 2026 | 257.01 | 262.99 | 256.00 | 256.78 | 256.78 | 0.10% | 694 |
| Jun 29, 2026 | 266.00 | 266.00 | 256.00 | 256.53 | 256.53 | 0.56% | 686 |
| Jun 24, 2026 | 259.99 | 265.00 | 256.11 | 255.11 | 255.11 | - | 831 |
| Jun 23, 2026 | 259.41 | 264.98 | 255.01 | 255.11 | 255.11 | -1.66% | 1,265 |
| Jun 22, 2026 | 260.76 | 265.00 | 256.00 | 259.41 | 259.41 | -0.53% | 390 |
| Jun 19, 2026 | 279.00 | 279.00 | 255.00 | 260.78 | 260.78 | -3.43% | 2,221 |
| Jun 18, 2026 | 260.37 | 289.30 | 256.00 | 270.03 | 270.03 | 2.67% | 5,175 |
| Jun 17, 2026 | 259.66 | 274.00 | 254.00 | 263.00 | 263.00 | 1.81% | 385 |
| Jun 16, 2026 | 260.99 | 260.99 | 251.56 | 258.33 | 258.33 | 0.12% | 4,488 |
| Jun 15, 2026 | 250.00 | 260.00 | 250.00 | 258.02 | 258.02 | 4.48% | 3,920 |
| Jun 12, 2026 | 259.00 | 259.00 | 241.06 | 246.95 | 246.95 | -1.53% | 1,344 |
| Jun 11, 2026 | 254.00 | 254.00 | 246.88 | 250.79 | 250.79 | -0.28% | 870 |
| Jun 10, 2026 | 261.94 | 261.94 | 250.00 | 251.49 | 251.49 | -2.14% | 1,841 |
| Jun 9, 2026 | 264.95 | 264.95 | 250.01 | 256.99 | 256.99 | 3.92% | 2,021 |
| Jun 8, 2026 | 246.00 | 254.49 | 246.00 | 247.29 | 247.29 | -2.30% | 1,995 |
| Jun 5, 2026 | 254.89 | 260.00 | 240.05 | 253.10 | 253.10 | -0.02% | 3,478 |
| Jun 4, 2026 | 258.99 | 259.50 | 253.00 | 253.14 | 253.14 | 0.84% | 5,456 |
| Jun 3, 2026 | 255.64 | 265.00 | 250.03 | 251.04 | 251.04 | -1.80% | 4,377 |
| Jun 2, 2026 | 264.98 | 269.49 | 245.10 | 255.64 | 255.64 | -1.74% | 2,937 |
| Jun 1, 2026 | 272.99 | 273.00 | 256.10 | 260.16 | 260.16 | -6.41% | 2,353 |
| May 29, 2026 | 281.89 | 284.37 | 264.99 | 277.97 | 277.97 | 7.52% | 3,641 |
| May 25, 2026 | 259.99 | 268.30 | 251.00 | 258.52 | 258.52 | 3.12% | 1,343 |
| May 22, 2026 | 258.98 | 258.98 | 250.00 | 250.69 | 250.69 | -0.52% | 2,229 |
| May 21, 2026 | 276.50 | 276.50 | 250.01 | 251.99 | 251.99 | -3.85% | 2,732 |
| May 20, 2026 | 260.00 | 263.00 | 237.01 | 262.07 | 262.07 | 2.77% | 589 |
| May 19, 2026 | 255.00 | 259.99 | 250.00 | 255.00 | 255.00 | -0.70% | 456 |
| May 18, 2026 | 293.00 | 293.00 | 254.00 | 256.81 | 256.81 | -8.37% | 9,978 |
| May 15, 2026 | 258.98 | 280.27 | 250.05 | 280.27 | 280.27 | 10.00% | 25,671 |
| May 14, 2026 | 253.98 | 260.00 | 248.52 | 254.79 | 254.79 | 0.15% | 2,604 |
| May 13, 2026 | 256.97 | 257.80 | 245.17 | 254.40 | 254.40 | 2.90% | 529 |
| May 12, 2026 | 248.01 | 257.98 | 241.25 | 247.22 | 247.22 | -3.71% | 757 |
| May 11, 2026 | 259.00 | 259.00 | 248.00 | 256.74 | 256.74 | 4.13% | 899 |
| May 8, 2026 | 246.99 | 259.00 | 245.00 | 246.55 | 246.55 | 2.20% | 1,177 |
| May 7, 2026 | 262.99 | 262.99 | 240.01 | 241.25 | 241.25 | -3.98% | 1,798 |
| May 6, 2026 | 264.99 | 270.00 | 245.26 | 251.25 | 251.25 | 0.50% | 1,441 |
| May 5, 2026 | 258.00 | 258.00 | 236.20 | 250.01 | 250.01 | -3.06% | 1,511 |
| May 4, 2026 | 274.98 | 290.00 | 253.55 | 257.90 | 257.90 | -6.21% | 2,717 |
| Apr 30, 2026 | 278.10 | 299.50 | 260.01 | 274.98 | 274.98 | 0.95% | 19,093 |