Ideal Spinning Mills Limited (PSX:IDSM)
Pakistan · Delayed Price · Currency is PKR 25.46
+0.53 (2.13%)
At close: Jul 31, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.57% | 944 |
| Jun 17, 2025 | 14.42 | 14.94 | 13.46 | 14.42 | 14.42 | - | 420 |
| Jun 16, 2025 | 14.10 | 14.99 | 13.76 | 14.42 | 14.42 | -0.83% | 1,518 |
| Jun 13, 2025 | 14.54 | 15.00 | 13.50 | 14.54 | 14.54 | - | 683 |
| Jun 12, 2025 | 15.02 | 17.55 | 14.39 | 14.54 | 14.54 | -9.07% | 9,917 |
| Jun 11, 2025 | 13.27 | 16.01 | 13.25 | 15.99 | 15.99 | 9.90% | 44,950 |
| Jun 5, 2025 | 14.59 | 14.59 | 12.23 | 14.55 | 14.55 | 9.73% | 519 |
| Jun 4, 2025 | 14.00 | 14.05 | 12.71 | 13.26 | 13.26 | 3.84% | 4,341 |
| Jun 3, 2025 | 14.60 | 14.60 | 12.60 | 12.77 | 12.77 | -6.45% | 523 |
| Jun 2, 2025 | 15.85 | 15.85 | 13.65 | 13.65 | 13.65 | -8.39% | 1,008 |
| May 30, 2025 | 14.40 | 15.30 | 14.40 | 14.90 | 14.90 | 2.76% | 3,807 |
| May 29, 2025 | 15.14 | 15.40 | 14.50 | 14.50 | 14.50 | -0.21% | 4,601 |
| May 27, 2025 | 14.38 | 14.74 | 13.70 | 14.53 | 14.53 | 8.27% | 21,773 |
| May 26, 2025 | 16.25 | 16.25 | 13.32 | 13.42 | 13.42 | -9.32% | 42,947 |
| May 23, 2025 | 16.24 | 16.28 | 13.62 | 14.80 | 14.80 | - | 111 |
| May 22, 2025 | 14.80 | 14.81 | 13.15 | 14.80 | 14.80 | 9.96% | 70,314 |
| May 21, 2025 | 13.39 | 13.46 | 13.39 | 13.46 | 13.46 | 9.97% | 8,394 |
| May 20, 2025 | 12.00 | 13.30 | 12.00 | 12.24 | 12.24 | - | 452 |
| May 19, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -4.00% | 615 |