Fazal Cloth Mills Limited (PSX:FZCM)
Pakistan · Delayed Price · Currency is PKR 216.85
0.00 (0.00%)
At close: Apr 24, 2026
Fazal Cloth Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 200.00 | 200.00 | 200.00 | 201.42 | 201.42 | - | 12 |
| Mar 18, 2026 | 202.29 | 202.34 | 200.00 | 201.42 | 201.42 | 2.25% | 191 |
| Mar 17, 2026 | 207.30 | 207.30 | 196.96 | 196.98 | 196.98 | -2.20% | 256 |
| Mar 16, 2026 | 203.00 | 207.99 | 200.00 | 201.41 | 201.41 | -1.19% | 226 |
| Mar 13, 2026 | 208.00 | 208.00 | 202.00 | 203.84 | 203.84 | -0.29% | 178 |
| Mar 11, 2026 | 199.19 | 199.19 | 199.19 | 204.44 | 204.44 | - | 1,992 |
| Mar 10, 2026 | 210.00 | 210.00 | 195.95 | 204.44 | 204.44 | 5.38% | 326 |
| Mar 9, 2026 | 200.00 | 200.00 | 193.11 | 194.00 | 194.00 | -2.72% | 3,410 |
| Mar 6, 2026 | 200.00 | 200.00 | 198.00 | 199.43 | 199.43 | -1.68% | 856 |
| Mar 5, 2026 | 206.00 | 206.00 | 200.00 | 202.83 | 202.83 | 1.42% | 1,047 |
| Mar 4, 2026 | 200.00 | 210.49 | 200.00 | 200.00 | 200.00 | 0.16% | 1,535 |
| Mar 3, 2026 | 203.30 | 215.00 | 197.00 | 199.69 | 199.69 | -4.68% | 2,344 |
| Mar 2, 2026 | 229.99 | 230.00 | 209.49 | 209.50 | 209.50 | -10.00% | 4,085 |
| Feb 27, 2026 | 231.20 | 243.99 | 230.02 | 232.77 | 232.77 | -2.28% | 1,090 |
| Feb 26, 2026 | 237.46 | 247.00 | 237.45 | 238.20 | 238.20 | 1.67% | 261 |
| Feb 25, 2026 | 240.00 | 240.00 | 230.04 | 234.28 | 234.28 | - | 101 |
| Feb 24, 2026 | 238.00 | 238.00 | 233.20 | 234.28 | 234.28 | -2.80% | 160 |
| Feb 23, 2026 | 250.00 | 250.00 | 230.00 | 241.02 | 241.02 | -4.81% | 118 |
| Feb 20, 2026 | 259.90 | 259.90 | 247.00 | 253.21 | 253.21 | - | 42 |
| Feb 19, 2026 | 259.90 | 259.90 | 243.10 | 253.21 | 253.21 | 0.88% | 426 |
| Feb 18, 2026 | 257.85 | 257.85 | 257.85 | 251.00 | 251.00 | - | 11 |
| Feb 17, 2026 | 269.69 | 270.00 | 237.18 | 251.00 | 251.00 | -3.61% | 1,244 |
| Feb 16, 2026 | 260.01 | 264.63 | 260.00 | 260.39 | 260.39 | -2.23% | 978 |
| Feb 13, 2026 | 269.00 | 269.00 | 261.00 | 266.32 | 266.32 | - | 310 |
| Feb 12, 2026 | 252.02 | 274.98 | 252.02 | 266.32 | 266.32 | -1.06% | 1,082 |
| Feb 11, 2026 | 279.79 | 284.00 | 263.00 | 269.17 | 269.17 | -2.70% | 860 |