Ideal Spinning Mills Limited (PSX:IDSM)
Pakistan · Delayed Price · Currency is PKR 22.50
-1.00 (-4.26%)
At close: Nov 28, 2025
Ideal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.10 | 23.35 | 22.06 | 22.50 | 22.50 | -4.26% | 2,515 |
| Nov 27, 2025 | 22.41 | 23.90 | 22.41 | 23.50 | 23.50 | 4.86% | 3,311 |
| Nov 26, 2025 | 24.00 | 24.00 | 22.15 | 22.41 | 22.41 | -2.73% | 4,634 |
| Nov 25, 2025 | 24.00 | 26.14 | 22.24 | 23.04 | 23.04 | -3.03% | 57,908 |
| Nov 24, 2025 | 24.00 | 24.00 | 22.35 | 23.76 | 23.76 | -1.00% | 1,254 |
| Nov 21, 2025 | 23.64 | 23.64 | 23.50 | 24.00 | 24.00 | - | 266 |
| Nov 20, 2025 | 22.05 | 25.05 | 21.92 | 24.00 | 24.00 | -1.28% | 2,271 |
| Nov 19, 2025 | 25.00 | 28.00 | 24.30 | 24.31 | 24.31 | -9.96% | 43,154 |
| Nov 18, 2025 | 25.62 | 25.62 | 25.62 | 27.00 | 27.00 | - | 1 |
| Nov 17, 2025 | 26.57 | 27.01 | 26.57 | 27.00 | 27.00 | 1.62% | 2,228 |
| Nov 14, 2025 | 28.00 | 28.50 | 25.70 | 26.57 | 26.57 | -6.38% | 4,407 |
| Nov 13, 2025 | 28.26 | 28.90 | 26.34 | 28.38 | 28.38 | 7.95% | 25,374 |
| Nov 12, 2025 | 21.62 | 26.29 | 21.62 | 26.29 | 26.29 | 10.00% | 6,631 |
| Nov 11, 2025 | 22.89 | 23.90 | 21.86 | 23.90 | 23.90 | 9.99% | 12,555 |
| Nov 10, 2025 | 22.00 | 22.89 | 21.51 | 21.73 | 21.73 | 2.36% | 2,682 |
| Nov 7, 2025 | 21.23 | 22.96 | 21.23 | 21.23 | 21.23 | - | 20 |
| Nov 6, 2025 | 22.25 | 22.25 | 21.23 | 21.23 | 21.23 | - | 15 |
| Nov 5, 2025 | 21.47 | 22.34 | 20.80 | 21.23 | 21.23 | -1.12% | 1,840 |
| Nov 4, 2025 | 23.95 | 26.04 | 21.30 | 21.47 | 21.47 | -9.29% | 41,496 |
| Nov 3, 2025 | 26.30 | 26.30 | 23.67 | 23.67 | 23.67 | -10.00% | 34,635 |
| Oct 31, 2025 | 27.00 | 28.90 | 23.71 | 26.30 | 26.30 | - | 102 |
| Oct 30, 2025 | 25.02 | 27.48 | 24.85 | 26.30 | 26.30 | -4.68% | 1,661 |
| Oct 28, 2025 | 25.06 | 28.00 | 25.06 | 27.59 | 27.59 | - | 9 |
| Oct 27, 2025 | 24.91 | 25.16 | 24.91 | 27.59 | 27.59 | - | 201 |
| Oct 24, 2025 | 30.00 | 30.00 | 26.52 | 27.59 | 27.59 | -6.32% | 2,876 |
| Oct 23, 2025 | 29.25 | 32.07 | 28.50 | 29.45 | 29.45 | 1.03% | 1,141 |
| Oct 22, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 1 |
| 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 |