Ideal Spinning Mills Limited (PSX:IDSM)
Pakistan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202527.8029.5027.7629.1529.15-2.83%605
Oct 20, 202528.7730.4828.7730.0030.004.28%1,012
Oct 17, 202531.2631.2628.1028.7728.77-6.74%2,571
Oct 16, 202528.9031.1228.9030.8530.859.05%37,653
Oct 15, 202526.1528.7724.0028.2928.298.18%1,684
Oct 14, 202524.0026.1521.6126.1526.1510.01%5,114
Oct 13, 202523.9923.9922.2523.7723.77-220
Oct 10, 202520.6124.9420.6123.7723.774.85%2,482
Oct 9, 202523.5024.0022.6722.6722.67-28
Oct 8, 202522.6722.6722.6722.6722.67-0.66%4,508
Oct 7, 202525.7527.1722.6222.8222.82-7.61%20,443
Oct 6, 202526.0026.0025.2524.7024.70-117
Oct 3, 202525.0026.7025.0024.7024.70-443
Oct 2, 202526.9926.9924.1124.7024.70-7.80%6,641
Oct 1, 202522.6427.0022.6426.7926.797.16%1,286
Sep 30, 202522.6227.0022.6225.0025.00-481
Sep 29, 202526.0026.0025.0025.0025.00-5.98%1,060
Sep 26, 202527.8027.9025.5026.5926.59-0.11%11,042
Sep 25, 202525.4526.6225.4526.6226.6210.00%14,575
Sep 24, 202523.4924.2023.4924.2024.2010.00%5,980
Sep 23, 202523.9025.3321.5022.0022.00-4.47%23,638
Sep 22, 202523.9024.0023.0323.0323.03-2.00%11,122
Sep 19, 202523.2024.4823.0523.5023.50-2.08%3,662
Sep 18, 202522.1224.0022.1224.0024.004.48%9,404
Sep 17, 202523.0023.0021.0122.9722.974.41%1,205
Sep 16, 202523.2024.0022.0022.0022.00-3.93%1,096
Sep 15, 202522.5023.1219.4122.9022.908.94%13,557
Sep 12, 202522.0022.9921.0121.0221.02-630
Sep 11, 202520.7022.0020.7021.0221.02-503
Sep 10, 202520.6421.5020.6021.0221.02-6.83%3,432
Sep 9, 202521.2221.6721.2222.5622.56-192
Sep 8, 202523.7923.8023.7922.5622.56-100
Sep 5, 202524.5026.1721.6422.5622.56-5.53%619
Sep 4, 202524.0025.0023.5023.8823.883.33%512
Sep 3, 202524.0024.0022.3623.1123.11-54
Sep 2, 202526.0226.0221.2923.1123.11-2.28%41,619
Sep 1, 202523.5923.6523.5023.6523.6510.00%15,659
Aug 29, 202521.0021.5020.5021.5021.50-3.24%1,227
Aug 28, 202521.0122.6021.0022.2222.22-1.64%4,328
Aug 27, 202526.9026.9022.5822.5922.59-9.96%21,644
Aug 26, 202524.9425.0924.1025.0925.0910.00%16,794
Aug 25, 202520.8022.8120.8022.8122.819.98%8,294
Aug 22, 202522.1022.1020.4020.7420.74-4.47%550
Aug 21, 202521.7121.7120.2021.7121.71-60
Aug 20, 202523.0023.0020.0521.7121.711.59%3,736
Aug 19, 202521.0323.8421.0021.3721.37-3.87%951
Aug 18, 202522.6022.6022.5022.2322.23-300
Aug 15, 202523.0124.8021.0122.2322.23-3.39%2,704
Aug 13, 202525.8825.8822.0023.0123.01-4.48%8,348
Aug 12, 202526.0026.0024.3524.0924.09-169