Skip to main content
logo
Ideal Spinning Mills Limited (PSX:IDSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
59.90
+5.31 (9.73%)
At close: Jun 1, 2026

Ideal Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202654.5954.5952.0154.5954.599.99%25,428
May 25, 202648.6349.6346.0049.6349.6310.00%18,915
May 22, 202645.1245.1243.0045.1245.1210.00%18,125
May 21, 202641.0041.0239.0041.0241.0210.00%27,775
May 20, 202633.4537.2931.0037.2937.2910.00%61,973
May 19, 202634.0934.0930.8733.9033.90-1.17%24,247
May 18, 202635.5636.9032.0034.3034.30-3.54%547
May 15, 202638.0039.0035.3035.5635.56-8.98%1,484
May 14, 202639.4340.7334.0539.0739.075.51%34,666
May 13, 202634.3037.3732.4537.0337.038.78%9,067
May 12, 202635.0036.1633.0034.0434.043.18%37,550
May 11, 202629.9032.9928.2032.9932.9910.00%31,301
May 8, 202628.1030.5028.1029.9929.99-0.56%1,629
May 7, 202629.8530.5028.2630.1630.16-1,253
May 6, 202628.2630.8826.6030.1630.167.10%4,613
May 5, 202625.7028.1625.7028.1628.16-0.91%2,082
May 4, 202627.2029.4827.2028.4228.421.43%1,213
Apr 30, 202625.3228.5025.3228.0228.022.26%7,089
Apr 29, 202626.3928.9926.0127.4027.40-405
Apr 28, 202625.4327.4925.4327.4027.40-1.30%2,701
Apr 27, 202627.9827.9825.5027.7627.766.81%862
Apr 24, 202625.0026.0025.0025.9925.99-453
Apr 23, 202625.9926.0024.1225.9925.998.29%703
Apr 22, 202625.5025.9722.6224.0024.00-3.85%3,059
Apr 21, 202624.7425.0024.2024.9624.966.17%4,383
Apr 20, 202623.5024.9723.5023.5123.51-0.34%6,486
Apr 17, 202623.6924.9023.0223.5923.59-2.20%1,575
Apr 16, 202625.6026.2824.1124.1224.120.88%3,758
Apr 15, 202623.0023.9621.0023.9123.916.50%3,140
Apr 14, 202622.0624.8622.0522.4522.45-4.67%662
Apr 13, 202623.7425.9922.0023.5523.55-0.38%11,163
Apr 10, 202623.3823.6421.3223.6423.6410.00%7,876
Apr 9, 202621.1521.4920.9721.4921.499.98%14,671
Apr 8, 202620.9921.0419.0219.5419.542.14%12,672
Apr 7, 202620.4020.4919.0019.1319.13-55
Apr 6, 202619.1919.1917.5519.1319.13-0.62%543
Apr 3, 202617.6019.4817.6019.2519.25-1.23%2,525
Apr 2, 202617.7519.4717.7519.4919.49-13
Apr 1, 202620.1021.3920.1019.4919.49-150
Mar 31, 202617.8519.6017.8519.4919.49-80
Mar 30, 202617.8017.8017.8019.4919.49-53
Mar 27, 202619.4720.7719.4719.4919.49-146
Mar 26, 202619.4819.4818.9019.4919.49-44
Mar 25, 202618.9019.9717.8319.4919.497.38%27,936
Mar 24, 202618.0219.4017.2618.1518.15-2.94%5,279
Mar 19, 202616.6019.1515.7518.7018.707.41%6,208
Mar 18, 202619.0119.0116.4217.4117.41-1.25%706
Mar 17, 202617.9519.4016.0017.6317.63-0.06%11,033
Mar 16, 202617.2518.4017.2017.6417.64-7.26%795
Mar 13, 202617.2019.6017.2019.0219.02-222