Ideal Spinning Mills Limited (PSX:IDSM)
Pakistan · Delayed Price · Currency is PKR 23.11
-0.54 (-2.28%)
At close: Sep 2, 2025
Ideal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 26.00 | 26.00 | 24.00 | 24.09 | 24.09 | -1.67% | 3,143 |
| Aug 8, 2025 | 24.50 | 26.00 | 23.21 | 24.50 | 24.50 | - | 6,723 |
| Aug 7, 2025 | 23.51 | 24.96 | 23.51 | 24.50 | 24.50 | 4.97% | 6,808 |
| Aug 6, 2025 | 25.05 | 25.05 | 23.32 | 23.34 | 23.34 | -9.92% | 12,741 |
| Aug 5, 2025 | 25.49 | 26.29 | 25.00 | 25.91 | 25.91 | 8.41% | 7,049 |
| Aug 4, 2025 | 23.00 | 23.94 | 21.00 | 23.90 | 23.90 | 3.91% | 5,777 |
| Aug 1, 2025 | 22.96 | 27.49 | 22.96 | 23.00 | 23.00 | -9.66% | 1,502 |
| Jul 31, 2025 | 24.70 | 25.75 | 24.00 | 25.46 | 25.46 | 2.13% | 1,096 |
| Jul 30, 2025 | 24.99 | 25.00 | 24.90 | 24.93 | 24.93 | 0.61% | 728 |
| Jul 29, 2025 | 26.00 | 26.00 | 22.37 | 24.78 | 24.78 | -0.28% | 1,369 |
| Jul 28, 2025 | 24.85 | 26.50 | 24.85 | 24.85 | 24.85 | - | 114 |
| Jul 25, 2025 | 24.35 | 26.00 | 22.81 | 24.85 | 24.85 | 2.43% | 1,719 |
| Jul 24, 2025 | 25.54 | 26.89 | 23.00 | 24.26 | 24.26 | -3.96% | 976 |
| Jul 23, 2025 | 26.99 | 26.99 | 26.00 | 25.26 | 25.26 | - | 378 |
| Jul 22, 2025 | 27.00 | 27.00 | 25.26 | 25.26 | 25.26 | - | 95 |
| Jul 21, 2025 | 27.80 | 28.45 | 25.02 | 25.26 | 25.26 | -9.14% | 9,879 |
| Jul 18, 2025 | 28.50 | 28.50 | 25.04 | 27.80 | 27.80 | - | 516 |
| Jul 17, 2025 | 28.55 | 28.55 | 26.12 | 27.80 | 27.80 | 2.96% | 3,376 |
| Jul 16, 2025 | 28.95 | 28.95 | 27.00 | 27.00 | 27.00 | 2.43% | 2,014 |
| Jul 15, 2025 | 27.33 | 29.26 | 25.00 | 26.36 | 26.36 | -0.90% | 53,681 |
| Jul 14, 2025 | 27.00 | 28.48 | 26.05 | 26.60 | 26.60 | -4.56% | 7,466 |
| Jul 11, 2025 | 26.05 | 28.60 | 26.05 | 27.87 | 27.87 | -0.50% | 7,666 |
| Jul 10, 2025 | 27.60 | 28.60 | 26.00 | 28.01 | 28.01 | 1.49% | 31,295 |
| Jul 9, 2025 | 31.00 | 31.20 | 27.54 | 27.60 | 27.60 | -9.80% | 74,479 |
| Jul 8, 2025 | 30.60 | 30.60 | 27.05 | 30.60 | 30.60 | 9.99% | 65,213 |
| Jul 7, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 10.00% | 9,301 |
| Jul 4, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 10.00% | 3,245 |
| Jul 3, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 10.00% | 2,124 |
| Jul 2, 2025 | 20.50 | 20.90 | 20.00 | 20.90 | 20.90 | 10.00% | 5,565 |
| Jul 1, 2025 | 17.27 | 19.00 | 17.00 | 19.00 | 19.00 | 10.02% | 20,571 |
| Jun 30, 2025 | 15.99 | 17.27 | 15.99 | 17.27 | 17.27 | 10.00% | 28,118 |
| Jun 27, 2025 | 15.64 | 15.84 | 14.08 | 15.70 | 15.70 | 0.38% | 14,753 |
| Jun 26, 2025 | 18.50 | 18.50 | 15.50 | 15.64 | 15.64 | -7.29% | 2,776 |
| Jun 24, 2025 | 15.80 | 17.23 | 14.80 | 16.87 | 16.87 | 7.73% | 13,492 |
| Jun 23, 2025 | 15.10 | 16.00 | 15.10 | 15.66 | 15.66 | 3.71% | 1,929 |
| Jun 20, 2025 | 14.80 | 15.20 | 14.80 | 15.10 | 15.10 | 7.86% | 1,000 |
| Jun 19, 2025 | 15.15 | 15.15 | 14.00 | 14.00 | 14.00 | -0.36% | 2,144 |