Fazal Cloth Mills Limited (PSX:FZCM)
Pakistan · Delayed Price · Currency is PKR 259.53
+9.29 (3.71%)
At close: Aug 6, 2026
Fazal Cloth Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 246.50 | 254.99 | 246.50 | 249.76 | 249.76 | 2.45% | 808 |
| Jul 27, 2026 | 252.00 | 258.95 | 242.00 | 243.78 | 243.78 | -2.50% | 1,914 |
| Jul 24, 2026 | 250.00 | 252.00 | 250.00 | 250.02 | 250.02 | -0.79% | 622 |
| Jul 23, 2026 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -1.84% | 1,735 |
| Jul 22, 2026 | 256.74 | 256.74 | 254.00 | 256.73 | 256.73 | 2.63% | 2,507 |
| Jul 21, 2026 | 259.80 | 259.80 | 250.00 | 250.14 | 250.14 | - | 76 |
| Jul 20, 2026 | 250.00 | 254.00 | 250.00 | 250.14 | 250.14 | - | 27 |
| Jul 17, 2026 | 250.00 | 259.98 | 250.00 | 250.14 | 250.14 | -1.96% | 517 |
| 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 |