Fazal Cloth Mills Limited (PSX:FZCM)
Pakistan · Delayed Price · Currency is PKR 285.77
-11.38 (-3.83%)
At close: Oct 8, 2026
Fazal Cloth Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 300.00 | 310.00 | 282.01 | 285.77 | 285.77 | -3.83% | 13,956 |
| Oct 7, 2026 | 271.00 | 299.46 | 271.00 | 297.15 | 297.15 | 9.15% | 62,431 |
| Oct 6, 2026 | 269.99 | 279.49 | 266.41 | 272.24 | 272.24 | 0.63% | 1,299 |
| Oct 5, 2026 | 272.25 | 274.49 | 261.00 | 270.53 | 270.53 | -0.63% | 8,350 |
| Oct 2, 2026 | 307.49 | 307.49 | 265.00 | 272.25 | 272.25 | -2.93% | 55,816 |
| Oct 1, 2026 | 265.00 | 280.46 | 260.00 | 280.46 | 280.46 | 10.00% | 61,763 |
| Sep 30, 2026 | 254.01 | 255.00 | 250.00 | 254.96 | 254.96 | 2.96% | 2,049 |
| Sep 29, 2026 | 252.00 | 253.00 | 246.00 | 247.64 | 247.64 | 1.06% | 157 |
| Sep 28, 2026 | 250.00 | 253.95 | 235.00 | 245.05 | 245.05 | -4.39% | 250 |
| Sep 25, 2026 | 254.49 | 256.00 | 250.00 | 256.31 | 256.31 | - | 74 |
| Sep 24, 2026 | 256.00 | 256.00 | 246.66 | 256.31 | 256.31 | - | 7 |
| Sep 23, 2026 | 254.00 | 255.00 | 246.66 | 256.31 | 256.31 | - | 92 |
| Sep 22, 2026 | 259.00 | 259.99 | 255.00 | 256.31 | 256.31 | -0.62% | 100 |
| Sep 21, 2026 | 256.98 | 259.96 | 248.00 | 257.91 | 257.91 | - | 93 |
| Sep 18, 2026 | 248.99 | 265.00 | 241.00 | 257.91 | 257.91 | 3.21% | 334 |
| Sep 17, 2026 | 249.88 | 249.95 | 249.88 | 249.88 | 249.88 | 1.28% | 111 |
| Sep 16, 2026 | 254.25 | 254.25 | 240.00 | 246.73 | 246.73 | - | 115 |
| Sep 15, 2026 | 249.90 | 254.39 | 240.40 | 246.73 | 246.73 | 1.03% | 817 |
| Sep 14, 2026 | 248.99 | 248.99 | 248.99 | 244.21 | 244.21 | - | 2 |
| Sep 11, 2026 | 238.11 | 250.00 | 231.11 | 244.21 | 244.21 | 1.10% | 1,305 |
| Sep 10, 2026 | 254.00 | 254.00 | 238.51 | 241.56 | 241.56 | -6.74% | 734 |
| Sep 9, 2026 | 255.90 | 260.00 | 252.00 | 259.03 | 259.03 | 1.65% | 274 |
| Sep 8, 2026 | 252.25 | 253.40 | 246.00 | 254.83 | 254.83 | - | 59 |
| Sep 7, 2026 | 253.99 | 255.00 | 252.00 | 254.83 | 254.83 | 0.04% | 1,073 |
| Sep 4, 2026 | 253.99 | 256.00 | 252.00 | 254.72 | 254.72 | 0.68% | 681 |
| Sep 3, 2026 | 252.05 | 255.00 | 235.25 | 253.00 | 253.00 | 1.18% | 1,303 |
| Sep 2, 2026 | 253.00 | 254.85 | 250.00 | 250.05 | 250.05 | -1.94% | 502 |
| Sep 1, 2026 | 254.89 | 256.90 | 254.89 | 255.00 | 255.00 | 0.95% | 461 |
| Aug 31, 2026 | 256.00 | 259.94 | 250.10 | 252.60 | 252.60 | -0.68% | 1,500 |
| Aug 28, 2026 | 259.99 | 285.00 | 238.00 | 254.32 | 254.32 | -2.56% | 3,594 |
| Aug 27, 2026 | 257.00 | 261.00 | 257.00 | 261.00 | 261.00 | 2.01% | 271 |
| Aug 25, 2026 | 260.00 | 264.45 | 255.10 | 255.86 | 255.86 | -4.07% | 746 |
| Aug 24, 2026 | 245.02 | 273.73 | 245.02 | 266.72 | 266.72 | -1.01% | 1,306 |
| Aug 21, 2026 | 264.43 | 278.30 | 258.01 | 269.43 | 269.43 | 6.49% | 1,561 |
| Aug 20, 2026 | 263.00 | 263.00 | 251.02 | 253.00 | 253.00 | -1.20% | 247 |
| Aug 19, 2026 | 269.00 | 269.00 | 256.01 | 256.06 | 256.06 | -2.13% | 1,636 |
| Aug 18, 2026 | 255.01 | 270.00 | 255.00 | 261.64 | 261.64 | 1.10% | 1,094 |
| Aug 17, 2026 | 260.01 | 276.48 | 243.13 | 258.79 | 258.79 | -4.16% | 5,265 |
| Aug 13, 2026 | 282.98 | 282.98 | 255.00 | 270.02 | 270.02 | 0.49% | 4,686 |
| Aug 12, 2026 | 279.50 | 282.98 | 268.00 | 268.69 | 268.69 | -3.10% | 3,510 |
| Aug 11, 2026 | 260.00 | 284.90 | 256.00 | 277.29 | 277.29 | 6.38% | 13,380 |
| Aug 10, 2026 | 264.00 | 264.00 | 253.00 | 260.65 | 260.65 | 0.41% | 261 |
| Aug 7, 2026 | 268.50 | 268.50 | 252.33 | 259.59 | 259.59 | 0.02% | 3,617 |
| Aug 6, 2026 | 260.00 | 274.00 | 251.52 | 259.53 | 259.53 | 3.71% | 1,880 |
| Aug 5, 2026 | 246.23 | 269.00 | 246.23 | 250.24 | 250.24 | 1.63% | 9,035 |
| Aug 4, 2026 | 260.00 | 260.00 | 231.50 | 246.23 | 246.23 | -3.81% | 3,094 |
| Aug 3, 2026 | 264.44 | 268.00 | 264.44 | 255.99 | 255.99 | - | 90 |
| Jul 31, 2026 | 265.00 | 265.00 | 254.10 | 255.99 | 255.99 | -0.04% | 1,063 |
| Jul 30, 2026 | 254.06 | 269.89 | 254.00 | 256.10 | 256.10 | -1.37% | 1,710 |
| Jul 29, 2026 | 251.00 | 261.90 | 251.00 | 259.65 | 259.65 | 3.96% | 3,689 |