Faisal Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 313.00 | 313.00 | 300.00 | 300.83 | 300.83 | 109 |
| 2024-04-29 | 329.50 | 329.50 | 301.00 | 301.14 | 301.14 | 345 |
| 2024-04-26 | 318.00 | 318.00 | 306.51 | 306.51 | 306.51 | 1 |
| 2024-04-25 | 319.00 | 319.00 | 306.00 | 306.51 | 306.51 | 206 |
| 2024-04-24 | 313.00 | 313.00 | 309.00 | 309.00 | 309.00 | 211 |
| 2024-04-23 | 325.00 | 325.00 | 305.10 | 305.27 | 305.27 | 102 |
| 2024-04-22 | 308.03 | 330.00 | 308.03 | 310.19 | 310.19 | 632 |
| 2024-04-19 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 100 |
| 2024-04-17 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 1,200 |
| 2024-04-16 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| 2024-04-09 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 100 |
| 2024-03-29 | 288.12 | 305.00 | 288.12 | 305.00 | 305.00 | 600 |
| 2024-03-15 | 300.01 | 311.48 | 300.01 | 311.48 | 311.48 | 200 |
| 2024-03-14 | 335.39 | 335.39 | 300.10 | 308.84 | 308.84 | 600 |
| 2024-03-05 | 301.00 | 311.99 | 301.00 | 311.99 | 311.99 | 200 |
| 2024-02-27 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 100 |
| 2024-02-26 | 305.01 | 305.01 | 305.00 | 305.00 | 305.00 | 300 |
| 2024-02-23 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 200 |
| 2024-02-22 | 300.51 | 300.51 | 300.50 | 300.50 | 300.50 | 400 |
| 2024-02-14 | 315.03 | 315.03 | 315.02 | 315.02 | 315.02 | 300 |
| 2024-02-09 | 335.99 | 335.99 | 327.99 | 327.99 | 327.99 | 200 |
| 2024-02-07 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 100 |
| 2024-02-06 | 326.00 | 331.50 | 325.00 | 331.50 | 331.50 | 300 |
| 2024-02-01 | 330.00 | 330.00 | 326.10 | 327.55 | 327.55 | 300 |
| 2024-01-29 | 335.01 | 335.01 | 332.99 | 335.00 | 335.00 | 11,900 |
| 2024-01-25 | 340.00 | 359.99 | 340.00 | 359.99 | 359.99 | 700 |
| 2024-01-24 | 337.63 | 345.00 | 337.63 | 342.82 | 342.82 | 2,100 |
| 2024-01-23 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 100 |
| 2024-01-12 | 331.05 | 342.00 | 330.00 | 342.00 | 342.00 | 2,400 |
| 2024-01-10 | 330.00 | 340.00 | 330.00 | 330.11 | 330.11 | 800 |
| 2024-01-09 | 364.15 | 364.15 | 330.00 | 347.08 | 347.08 | 200 |
| 2024-01-05 | 338.10 | 339.01 | 338.10 | 338.74 | 338.74 | 500 |
| 2024-01-03 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 100 |
| 2024-01-01 | 345.00 | 345.00 | 340.00 | 340.00 | 340.00 | 600 |
| 2023-12-29 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 500 |
| 2023-12-28 | 333.70 | 340.00 | 333.70 | 340.00 | 340.00 | 600 |
| 2023-12-27 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | 300 |
| 2023-12-20 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | 200 |
| 2023-12-19 | 343.18 | 385.00 | 343.18 | 385.00 | 385.00 | 1,400 |
| 2023-12-18 | 390.00 | 390.00 | 371.00 | 371.00 | 371.00 | 300 |
| 2023-12-15 | 465.60 | 465.60 | 401.00 | 401.00 | 401.00 | 400 |
| 2023-12-14 | 433.12 | 433.12 | 433.12 | 433.12 | 433.12 | 200 |
| 2023-12-08 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | 100 |
| 2023-12-07 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 200 |
| 2023-12-06 | 375.00 | 399.00 | 375.00 | 375.00 | 375.00 | 500 |
| 2023-12-04 | 403.12 | 403.12 | 375.00 | 375.00 | 375.00 | 300 |
| 2023-12-01 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 100 |
| 2023-11-29 | 365.00 | 365.00 | 350.00 | 350.00 | 350.00 | 1,300 |
| 2023-11-28 | 360.00 | 370.00 | 350.00 | 370.00 | 370.00 | 1,300 |
| 2023-11-27 | 357.00 | 360.00 | 357.00 | 360.00 | 360.00 | 200 |
| 2023-11-23 | 357.98 | 357.98 | 356.00 | 357.98 | 357.98 | 1,700 |
| 2023-11-20 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 200 |
| 2023-11-17 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 800 |
| 2023-11-16 | 320.00 | 340.00 | 320.00 | 330.00 | 330.00 | 700 |
| 2023-11-15 | 343.96 | 344.00 | 343.96 | 343.96 | 343.96 | 1,000 |
| 2023-11-14 | 432.15 | 432.15 | 371.85 | 371.85 | 371.85 | 300 |
| 2023-11-13 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 100 |
| 2023-11-10 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 200 |
| 2023-11-08 | 348.90 | 348.90 | 348.90 | 348.90 | 348.90 | 100 |
| 2023-11-02 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 5,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-18 | 11.5000 PKR |
| 2022-10-18 | 21.4500 PKR |
| 2021-10-15 | 21.4500 PKR |
| 2020-03-16 | 15.0000 PKR |
| 2019-10-16 | 18.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.