Fazal Cloth Mills Limited (PSX:FZCM)
Pakistan · Delayed Price · Currency is PKR 307.65
+27.97 (10.00%)
At close: Oct 30, 2026
Fazal Cloth Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 280.00 | 307.65 | 280.00 | 307.65 | 307.65 | 10.00% | 21,016 |
| Oct 29, 2026 | 271.49 | 284.00 | 270.00 | 279.68 | 279.68 | 3.58% | 2,028 |
| Oct 28, 2026 | 271.99 | 272.00 | 261.00 | 270.02 | 270.02 | 1.13% | 309 |
| Oct 27, 2026 | 261.89 | 273.49 | 261.89 | 267.00 | 267.00 | 1.95% | 315 |
| Oct 26, 2026 | 255.00 | 268.25 | 254.00 | 261.89 | 261.89 | 1.11% | 617 |
| Oct 23, 2026 | 258.90 | 263.98 | 250.00 | 259.01 | 259.01 | 0.02% | 2,712 |
| Oct 22, 2026 | 274.98 | 274.98 | 252.00 | 258.96 | 258.96 | -6.00% | 2,874 |
| Oct 21, 2026 | 284.97 | 284.97 | 269.10 | 275.50 | 275.50 | -1.49% | 2,231 |
| Oct 20, 2026 | 295.00 | 298.00 | 276.24 | 294.66 | 279.66 | -0.69% | 13,152 |
| Oct 19, 2026 | 286.56 | 308.00 | 282.10 | 296.72 | 281.62 | -0.45% | 5,745 |
| Oct 16, 2026 | 294.00 | 304.00 | 291.02 | 298.07 | 282.90 | 2.78% | 6,726 |
| Oct 15, 2026 | 294.98 | 294.98 | 290.01 | 290.01 | 275.25 | -0.15% | 2,153 |
| Oct 14, 2026 | 298.00 | 298.00 | 290.20 | 290.44 | 275.65 | 0.22% | 8,396 |
| Oct 13, 2026 | 289.99 | 293.00 | 284.00 | 289.80 | 275.05 | 2.39% | 11,107 |
| Oct 12, 2026 | 286.00 | 289.99 | 280.00 | 283.04 | 268.63 | -1.32% | 10,092 |
| Oct 9, 2026 | 289.00 | 289.00 | 280.10 | 286.84 | 272.24 | 0.37% | 1,035 |
| Oct 8, 2026 | 300.00 | 310.00 | 282.01 | 285.77 | 271.22 | -3.83% | 13,956 |
| Oct 7, 2026 | 271.00 | 299.46 | 271.00 | 297.15 | 282.02 | 9.15% | 62,431 |
| Oct 6, 2026 | 269.99 | 279.49 | 266.41 | 272.24 | 258.38 | 0.63% | 1,299 |
| Oct 5, 2026 | 272.25 | 274.49 | 261.00 | 270.53 | 256.76 | -0.63% | 8,350 |
| Oct 2, 2026 | 307.49 | 307.49 | 265.00 | 272.25 | 258.39 | -2.93% | 55,816 |
| Oct 1, 2026 | 265.00 | 280.46 | 260.00 | 280.46 | 266.18 | 10.00% | 61,763 |
| Sep 30, 2026 | 254.01 | 255.00 | 250.00 | 254.96 | 241.98 | 2.96% | 2,049 |
| Sep 29, 2026 | 252.00 | 253.00 | 246.00 | 247.64 | 235.03 | 1.06% | 157 |
| Sep 28, 2026 | 250.00 | 253.95 | 235.00 | 245.05 | 232.58 | -4.39% | 250 |
| Sep 25, 2026 | 254.49 | 256.00 | 250.00 | 256.31 | 243.26 | - | 74 |
| Sep 24, 2026 | 256.00 | 256.00 | 246.66 | 256.31 | 243.26 | - | 7 |
| Sep 23, 2026 | 254.00 | 255.00 | 246.66 | 256.31 | 243.26 | - | 92 |
| Sep 22, 2026 | 259.00 | 259.99 | 255.00 | 256.31 | 243.26 | -0.62% | 100 |
| Sep 21, 2026 | 256.98 | 259.96 | 248.00 | 257.91 | 244.78 | - | 93 |
| Sep 18, 2026 | 248.99 | 265.00 | 241.00 | 257.91 | 244.78 | 3.21% | 334 |
| Sep 17, 2026 | 249.88 | 249.95 | 249.88 | 249.88 | 237.16 | 1.28% | 111 |
| Sep 16, 2026 | 254.25 | 254.25 | 240.00 | 246.73 | 234.17 | - | 115 |
| Sep 15, 2026 | 249.90 | 254.39 | 240.40 | 246.73 | 234.17 | 1.03% | 817 |
| Sep 14, 2026 | 248.99 | 248.99 | 248.99 | 244.21 | 231.78 | - | 2 |
| Sep 11, 2026 | 238.11 | 250.00 | 231.11 | 244.21 | 231.78 | 1.10% | 1,305 |
| Sep 10, 2026 | 254.00 | 254.00 | 238.51 | 241.56 | 229.26 | -6.74% | 734 |
| Sep 9, 2026 | 255.90 | 260.00 | 252.00 | 259.03 | 245.84 | 1.65% | 274 |
| Sep 8, 2026 | 252.25 | 253.40 | 246.00 | 254.83 | 241.86 | - | 59 |
| Sep 7, 2026 | 253.99 | 255.00 | 252.00 | 254.83 | 241.86 | 0.04% | 1,073 |
| Sep 4, 2026 | 253.99 | 256.00 | 252.00 | 254.72 | 241.75 | 0.68% | 681 |
| Sep 3, 2026 | 252.05 | 255.00 | 235.25 | 253.00 | 240.12 | 1.18% | 1,303 |
| Sep 2, 2026 | 253.00 | 254.85 | 250.00 | 250.05 | 237.32 | -1.94% | 502 |
| Sep 1, 2026 | 254.89 | 256.90 | 254.89 | 255.00 | 242.02 | 0.95% | 461 |
| Aug 31, 2026 | 256.00 | 259.94 | 250.10 | 252.60 | 239.74 | -0.68% | 1,500 |
| Aug 28, 2026 | 259.99 | 285.00 | 238.00 | 254.32 | 241.37 | -2.56% | 3,594 |
| Aug 27, 2026 | 257.00 | 261.00 | 257.00 | 261.00 | 247.71 | 2.01% | 271 |
| Aug 25, 2026 | 260.00 | 264.45 | 255.10 | 255.86 | 242.84 | -4.07% | 746 |
| Aug 24, 2026 | 245.02 | 273.73 | 245.02 | 266.72 | 253.14 | -1.01% | 1,306 |
| Aug 21, 2026 | 264.43 | 278.30 | 258.01 | 269.43 | 255.71 | 6.49% | 1,561 |