Ideal Spinning Mills Limited (PSX:IDSM)
Pakistan · Delayed Price · Currency is PKR 30.00
+1.23 (4.28%)
At close: Oct 20, 2025
Ideal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 27.80 | 29.50 | 27.76 | 29.15 | 29.15 | -2.83% | 605 |
| Oct 20, 2025 | 28.77 | 30.48 | 28.77 | 30.00 | 30.00 | 4.28% | 1,012 |
| Oct 17, 2025 | 31.26 | 31.26 | 28.10 | 28.77 | 28.77 | -6.74% | 2,571 |
| Oct 16, 2025 | 28.90 | 31.12 | 28.90 | 30.85 | 30.85 | 9.05% | 37,653 |
| Oct 15, 2025 | 26.15 | 28.77 | 24.00 | 28.29 | 28.29 | 8.18% | 1,684 |
| Oct 14, 2025 | 24.00 | 26.15 | 21.61 | 26.15 | 26.15 | 10.01% | 5,114 |
| Oct 13, 2025 | 23.99 | 23.99 | 22.25 | 23.77 | 23.77 | - | 220 |
| Oct 10, 2025 | 20.61 | 24.94 | 20.61 | 23.77 | 23.77 | 4.85% | 2,482 |
| Oct 9, 2025 | 23.50 | 24.00 | 22.67 | 22.67 | 22.67 | - | 28 |
| Oct 8, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.66% | 4,508 |
| Oct 7, 2025 | 25.75 | 27.17 | 22.62 | 22.82 | 22.82 | -7.61% | 20,443 |
| Oct 6, 2025 | 26.00 | 26.00 | 25.25 | 24.70 | 24.70 | - | 117 |
| Oct 3, 2025 | 25.00 | 26.70 | 25.00 | 24.70 | 24.70 | - | 443 |
| Oct 2, 2025 | 26.99 | 26.99 | 24.11 | 24.70 | 24.70 | -7.80% | 6,641 |
| Oct 1, 2025 | 22.64 | 27.00 | 22.64 | 26.79 | 26.79 | 7.16% | 1,286 |
| Sep 30, 2025 | 22.62 | 27.00 | 22.62 | 25.00 | 25.00 | - | 481 |
| Sep 29, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -5.98% | 1,060 |
| Sep 26, 2025 | 27.80 | 27.90 | 25.50 | 26.59 | 26.59 | -0.11% | 11,042 |
| Sep 25, 2025 | 25.45 | 26.62 | 25.45 | 26.62 | 26.62 | 10.00% | 14,575 |
| Sep 24, 2025 | 23.49 | 24.20 | 23.49 | 24.20 | 24.20 | 10.00% | 5,980 |
| Sep 23, 2025 | 23.90 | 25.33 | 21.50 | 22.00 | 22.00 | -4.47% | 23,638 |
| Sep 22, 2025 | 23.90 | 24.00 | 23.03 | 23.03 | 23.03 | -2.00% | 11,122 |
| Sep 19, 2025 | 23.20 | 24.48 | 23.05 | 23.50 | 23.50 | -2.08% | 3,662 |
| Sep 18, 2025 | 22.12 | 24.00 | 22.12 | 24.00 | 24.00 | 4.48% | 9,404 |
| Sep 17, 2025 | 23.00 | 23.00 | 21.01 | 22.97 | 22.97 | 4.41% | 1,205 |
| Sep 16, 2025 | 23.20 | 24.00 | 22.00 | 22.00 | 22.00 | -3.93% | 1,096 |
| Sep 15, 2025 | 22.50 | 23.12 | 19.41 | 22.90 | 22.90 | 8.94% | 13,557 |
| Sep 12, 2025 | 22.00 | 22.99 | 21.01 | 21.02 | 21.02 | - | 630 |
| Sep 11, 2025 | 20.70 | 22.00 | 20.70 | 21.02 | 21.02 | - | 503 |
| Sep 10, 2025 | 20.64 | 21.50 | 20.60 | 21.02 | 21.02 | -6.83% | 3,432 |
| Sep 9, 2025 | 21.22 | 21.67 | 21.22 | 22.56 | 22.56 | - | 192 |
| Sep 8, 2025 | 23.79 | 23.80 | 23.79 | 22.56 | 22.56 | - | 100 |
| Sep 5, 2025 | 24.50 | 26.17 | 21.64 | 22.56 | 22.56 | -5.53% | 619 |
| Sep 4, 2025 | 24.00 | 25.00 | 23.50 | 23.88 | 23.88 | 3.33% | 512 |
| Sep 3, 2025 | 24.00 | 24.00 | 22.36 | 23.11 | 23.11 | - | 54 |
| Sep 2, 2025 | 26.02 | 26.02 | 21.29 | 23.11 | 23.11 | -2.28% | 41,619 |
| Sep 1, 2025 | 23.59 | 23.65 | 23.50 | 23.65 | 23.65 | 10.00% | 15,659 |
| Aug 29, 2025 | 21.00 | 21.50 | 20.50 | 21.50 | 21.50 | -3.24% | 1,227 |
| Aug 28, 2025 | 21.01 | 22.60 | 21.00 | 22.22 | 22.22 | -1.64% | 4,328 |
| Aug 27, 2025 | 26.90 | 26.90 | 22.58 | 22.59 | 22.59 | -9.96% | 21,644 |
| Aug 26, 2025 | 24.94 | 25.09 | 24.10 | 25.09 | 25.09 | 10.00% | 16,794 |
| Aug 25, 2025 | 20.80 | 22.81 | 20.80 | 22.81 | 22.81 | 9.98% | 8,294 |
| Aug 22, 2025 | 22.10 | 22.10 | 20.40 | 20.74 | 20.74 | -4.47% | 550 |
| Aug 21, 2025 | 21.71 | 21.71 | 20.20 | 21.71 | 21.71 | - | 60 |
| Aug 20, 2025 | 23.00 | 23.00 | 20.05 | 21.71 | 21.71 | 1.59% | 3,736 |
| Aug 19, 2025 | 21.03 | 23.84 | 21.00 | 21.37 | 21.37 | -3.87% | 951 |
| Aug 18, 2025 | 22.60 | 22.60 | 22.50 | 22.23 | 22.23 | - | 300 |
| Aug 15, 2025 | 23.01 | 24.80 | 21.01 | 22.23 | 22.23 | -3.39% | 2,704 |
| Aug 13, 2025 | 25.88 | 25.88 | 22.00 | 23.01 | 23.01 | -4.48% | 8,348 |
| Aug 12, 2025 | 26.00 | 26.00 | 24.35 | 24.09 | 24.09 | - | 169 |