Ideal Spinning Mills Limited (PSX:IDSM)
Pakistan · Delayed Price · Currency is PKR 23.51
-0.08 (-0.34%)
At close: Apr 20, 2026
Ideal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 23.50 | 24.97 | 23.50 | 23.51 | 23.51 | -0.34% | 6,486 |
| Apr 17, 2026 | 23.69 | 24.90 | 23.02 | 23.59 | 23.59 | -2.20% | 1,575 |
| Apr 16, 2026 | 25.60 | 26.28 | 24.11 | 24.12 | 24.12 | 0.88% | 3,758 |
| Apr 15, 2026 | 23.00 | 23.96 | 21.00 | 23.91 | 23.91 | 6.50% | 3,140 |
| Apr 14, 2026 | 22.06 | 24.86 | 22.05 | 22.45 | 22.45 | -4.67% | 662 |
| Apr 13, 2026 | 23.74 | 25.99 | 22.00 | 23.55 | 23.55 | -0.38% | 11,163 |
| Apr 10, 2026 | 23.38 | 23.64 | 21.32 | 23.64 | 23.64 | 10.00% | 7,876 |
| Apr 9, 2026 | 21.15 | 21.49 | 20.97 | 21.49 | 21.49 | 9.98% | 14,671 |
| Apr 8, 2026 | 20.99 | 21.04 | 19.02 | 19.54 | 19.54 | 2.14% | 12,672 |
| Apr 7, 2026 | 20.40 | 20.49 | 19.00 | 19.13 | 19.13 | - | 55 |
| Apr 6, 2026 | 19.19 | 19.19 | 17.55 | 19.13 | 19.13 | -0.62% | 543 |
| Apr 3, 2026 | 17.60 | 19.48 | 17.60 | 19.25 | 19.25 | -1.23% | 2,525 |
| Apr 2, 2026 | 17.75 | 19.47 | 17.75 | 19.49 | 19.49 | - | 13 |
| Apr 1, 2026 | 20.10 | 21.39 | 20.10 | 19.49 | 19.49 | - | 150 |
| Mar 31, 2026 | 17.85 | 19.60 | 17.85 | 19.49 | 19.49 | - | 80 |
| Mar 30, 2026 | 17.80 | 17.80 | 17.80 | 19.49 | 19.49 | - | 53 |
| Mar 27, 2026 | 19.47 | 20.77 | 19.47 | 19.49 | 19.49 | - | 146 |
| Mar 26, 2026 | 19.48 | 19.48 | 18.90 | 19.49 | 19.49 | - | 44 |
| Mar 25, 2026 | 18.90 | 19.97 | 17.83 | 19.49 | 19.49 | 7.38% | 27,936 |
| Mar 24, 2026 | 18.02 | 19.40 | 17.26 | 18.15 | 18.15 | -2.94% | 5,279 |
| Mar 19, 2026 | 16.60 | 19.15 | 15.75 | 18.70 | 18.70 | 7.41% | 6,208 |
| Mar 18, 2026 | 19.01 | 19.01 | 16.42 | 17.41 | 17.41 | -1.25% | 706 |
| Mar 17, 2026 | 17.95 | 19.40 | 16.00 | 17.63 | 17.63 | -0.06% | 11,033 |
| Mar 16, 2026 | 17.25 | 18.40 | 17.20 | 17.64 | 17.64 | -7.26% | 795 |
| Mar 13, 2026 | 17.20 | 19.60 | 17.20 | 19.02 | 19.02 | - | 222 |
| Mar 12, 2026 | 19.00 | 20.40 | 18.00 | 19.02 | 19.02 | - | 445 |
| 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 |