Fazal Cloth Mills Limited (PSX:FZCM)
Pakistan · Delayed Price · Currency is PKR 253.10
-0.04 (-0.02%)
At close: Jun 5, 2026
Fazal Cloth Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 272.00 | 272.39 | 252.13 | 272.39 | 272.39 | 10.00% | 16,615 |
| Apr 28, 2026 | 246.99 | 247.63 | 226.00 | 247.63 | 247.63 | 10.00% | 8,215 |
| Apr 27, 2026 | 219.90 | 228.95 | 216.00 | 225.12 | 225.12 | 3.81% | 869 |
| Apr 24, 2026 | 213.00 | 220.00 | 213.00 | 216.85 | 216.85 | - | 49 |
| Apr 23, 2026 | 218.00 | 219.95 | 215.16 | 216.85 | 216.85 | -0.87% | 255 |
| Apr 22, 2026 | 219.79 | 219.79 | 213.41 | 218.76 | 218.76 | 1.40% | 160 |
| Apr 21, 2026 | 215.00 | 220.00 | 213.13 | 215.73 | 215.73 | 1.00% | 368 |
| Apr 20, 2026 | 226.44 | 226.44 | 210.00 | 213.59 | 213.59 | -3.37% | 827 |
| Apr 17, 2026 | 232.00 | 232.00 | 205.00 | 221.03 | 221.03 | 3.99% | 1,341 |
| Apr 16, 2026 | 207.36 | 222.00 | 207.00 | 212.54 | 212.54 | 1.77% | 923 |
| Apr 15, 2026 | 203.36 | 209.90 | 203.36 | 208.85 | 208.85 | 4.47% | 1,313 |
| Apr 14, 2026 | 198.00 | 207.85 | 198.00 | 199.91 | 199.91 | 3.11% | 285 |
| Apr 13, 2026 | 185.52 | 209.99 | 185.52 | 193.88 | 193.88 | -5.94% | 2,029 |
| Apr 10, 2026 | 205.00 | 215.00 | 203.16 | 206.13 | 206.13 | -2.59% | 1,749 |
| Apr 9, 2026 | 209.99 | 209.99 | 202.28 | 211.60 | 211.60 | - | 87 |
| Apr 8, 2026 | 217.49 | 217.49 | 201.00 | 211.60 | 211.60 | 7.01% | 1,979 |
| Apr 7, 2026 | 192.56 | 202.40 | 192.56 | 197.73 | 197.73 | -0.60% | 589 |
| Apr 6, 2026 | 195.96 | 200.00 | 195.95 | 198.93 | 198.93 | 1.70% | 456 |
| Apr 3, 2026 | 200.44 | 203.25 | 195.05 | 195.60 | 195.60 | 0.29% | 202 |
| Apr 2, 2026 | 196.01 | 202.62 | 195.00 | 195.04 | 195.04 | -2.95% | 502 |
| Apr 1, 2026 | 199.99 | 210.40 | 199.99 | 200.97 | 200.97 | 3.03% | 301 |
| Mar 31, 2026 | 197.01 | 204.88 | 195.00 | 195.06 | 195.06 | -2.89% | 976 |
| Mar 30, 2026 | 200.11 | 205.00 | 195.01 | 200.87 | 200.87 | -3.17% | 1,209 |
| Mar 27, 2026 | 207.45 | 209.00 | 205.00 | 207.45 | 207.45 | - | 102 |
| Mar 26, 2026 | 204.01 | 211.11 | 204.01 | 207.45 | 207.45 | - | 10,057 |
| Mar 25, 2026 | 214.44 | 214.44 | 203.00 | 207.45 | 207.45 | - | 15 |
| Mar 24, 2026 | 207.00 | 209.00 | 207.00 | 207.45 | 207.45 | 2.99% | 13,247 |