Ideal Spinning Mills Limited (PSX:IDSM)
Pakistan · Delayed Price · Currency is PKR 19.02
+0.57 (3.09%)
At close: Mar 11, 2026
Ideal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 19.98 | 19.98 | 19.00 | 19.02 | 19.02 | 3.09% | 501 |
| Mar 10, 2026 | 18.39 | 18.45 | 18.39 | 18.45 | 18.45 | 10.02% | 1,609 |
| Mar 9, 2026 | 16.68 | 17.00 | 16.68 | 16.77 | 16.77 | -9.50% | 3,434 |
| Mar 6, 2026 | 18.80 | 19.85 | 17.70 | 18.53 | 18.53 | -1.01% | 3,483 |
| Mar 5, 2026 | 20.70 | 21.40 | 17.65 | 18.72 | 18.72 | -3.75% | 9,085 |
| Mar 4, 2026 | 19.53 | 19.53 | 18.52 | 19.45 | 19.45 | 9.58% | 1,270 |
| Mar 3, 2026 | 17.50 | 18.80 | 17.19 | 17.75 | 17.75 | -7.07% | 8,171 |
| Mar 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.73% | 107 |
| Feb 27, 2026 | 21.00 | 21.35 | 19.00 | 19.24 | 19.24 | -4.89% | 9,575 |
| Feb 26, 2026 | 20.16 | 21.00 | 18.51 | 20.23 | 20.23 | 0.35% | 13,003 |
| Feb 25, 2026 | 22.95 | 22.95 | 20.00 | 20.16 | 20.16 | -8.28% | 1,809 |
| Feb 24, 2026 | 21.31 | 22.39 | 21.31 | 21.98 | 21.98 | -6.47% | 636 |
| Feb 23, 2026 | 20.70 | 23.50 | 20.70 | 23.50 | 23.50 | 4.26% | 2,146 |
| Feb 20, 2026 | 23.00 | 23.00 | 22.41 | 22.54 | 22.54 | -2.13% | 1,465 |
| Feb 19, 2026 | 26.69 | 26.69 | 22.61 | 23.03 | 23.03 | -6.76% | 3,595 |
| Feb 18, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | 7.34% | 4,906 |
| Feb 17, 2026 | 22.00 | 25.50 | 21.96 | 23.01 | 23.01 | -3.24% | 2,156 |
| Feb 16, 2026 | 25.21 | 27.70 | 23.65 | 23.78 | 23.78 | -9.51% | 4,835 |
| Feb 13, 2026 | 27.00 | 28.67 | 26.25 | 26.28 | 26.28 | - | 586 |
| Feb 12, 2026 | 27.00 | 27.00 | 26.00 | 26.28 | 26.28 | 1.35% | 672 |
| Feb 11, 2026 | 24.06 | 26.05 | 23.71 | 25.93 | 25.93 | 7.77% | 4,884 |
| Feb 10, 2026 | 22.12 | 25.00 | 22.12 | 24.06 | 24.06 | -0.78% | 1,050 |
| Feb 9, 2026 | 26.44 | 28.28 | 24.06 | 24.25 | 24.25 | -8.28% | 1,265 |
| Feb 6, 2026 | 27.97 | 28.99 | 25.61 | 26.44 | 26.44 | -5.47% | 785 |
| Feb 4, 2026 | 29.00 | 29.00 | 26.70 | 27.97 | 27.97 | -0.32% | 5,332 |
| Feb 3, 2026 | 31.17 | 31.17 | 28.05 | 28.06 | 28.06 | -9.98% | 47,565 |
| Feb 2, 2026 | 34.00 | 34.00 | 30.86 | 31.17 | 31.17 | -9.10% | 16,564 |
| Jan 30, 2026 | 38.26 | 41.90 | 34.29 | 34.29 | 34.29 | -10.00% | 213,763 |
| Jan 29, 2026 | 34.64 | 38.10 | 34.64 | 38.10 | 38.10 | 9.99% | 41,191 |
| Jan 28, 2026 | 34.58 | 34.64 | 32.00 | 34.64 | 34.64 | 10.00% | 13,866 |
| Jan 27, 2026 | 28.91 | 31.49 | 25.81 | 31.49 | 31.49 | 9.99% | 34,458 |
| Jan 26, 2026 | 26.40 | 28.63 | 24.52 | 28.63 | 28.63 | 9.99% | 26,044 |
| Jan 23, 2026 | 26.80 | 26.80 | 24.15 | 26.03 | 26.03 | -0.72% | 1,647 |
| Jan 22, 2026 | 28.60 | 28.60 | 24.51 | 26.22 | 26.22 | -2.31% | 5,333 |
| Jan 21, 2026 | 26.75 | 28.60 | 23.80 | 26.84 | 26.84 | 2.60% | 15,122 |
| Jan 20, 2026 | 27.47 | 27.83 | 25.50 | 26.16 | 26.16 | 3.40% | 17,832 |
| Jan 19, 2026 | 23.50 | 25.30 | 22.24 | 25.30 | 25.30 | 10.00% | 17,967 |
| Jan 16, 2026 | 23.14 | 24.00 | 22.02 | 23.00 | 23.00 | -0.61% | 1,704 |
| Jan 15, 2026 | 23.35 | 24.36 | 22.36 | 23.14 | 23.14 | -0.73% | 7,255 |
| Jan 14, 2026 | 23.01 | 24.49 | 23.01 | 23.31 | 23.31 | -6.76% | 3,058 |
| Jan 13, 2026 | 23.92 | 25.00 | 23.92 | 25.00 | 25.00 | 4.52% | 1,814 |
| Jan 12, 2026 | 24.88 | 26.80 | 23.17 | 23.92 | 23.92 | -3.78% | 3,799 |
| Jan 9, 2026 | 25.01 | 28.99 | 24.72 | 24.86 | 24.86 | -9.47% | 11,037 |
| Jan 8, 2026 | 27.41 | 29.00 | 27.41 | 27.46 | 27.46 | 0.18% | 1,392 |
| Jan 7, 2026 | 30.00 | 30.00 | 26.85 | 27.41 | 27.41 | -7.30% | 14,279 |
| Jan 6, 2026 | 32.40 | 34.48 | 28.98 | 29.57 | 29.57 | -8.17% | 50,175 |
| Jan 5, 2026 | 32.22 | 32.22 | 29.35 | 32.20 | 32.20 | 9.94% | 15,519 |
| Jan 2, 2026 | 29.29 | 29.29 | 27.70 | 29.29 | 29.29 | 9.99% | 45,652 |
| Jan 1, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 10.00% | 18,683 |
| Dec 31, 2025 | 22.99 | 24.21 | 22.99 | 24.21 | 24.21 | 10.00% | 12,723 |