Faisal Spinning Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	380.00	380.00	379.90	379.90	367.59	1,200
2022-11-10	380.00	380.00	380.00	380.00	367.69	100
2022-11-02	370.00	370.00	370.00	370.00	358.01	900
2022-11-01	370.00	370.00	370.00	370.00	358.01	1,100
2022-10-18	400.00	400.00	378.56	400.00	387.04	200
2022-10-17	400.01	400.01	400.01	400.01	366.30	300
2022-10-14	400.01	400.01	400.01	400.01	366.30	100
2022-10-13	385.00	385.00	385.00	385.00	352.55	100
2022-10-11	410.00	410.00	410.00	410.00	375.44	100
2022-10-07	409.00	410.00	409.00	410.00	375.44	200
2022-10-05	409.88	409.88	409.88	409.88	375.33	100
2022-10-04	424.90	424.90	400.10	400.10	366.38	600
2022-09-29	421.00	423.99	421.00	423.99	388.26	500
2022-09-28	439.00	439.00	400.00	400.00	366.29	8,100
2022-09-20	410.00	410.00	407.00	408.40	373.98	500
2022-09-09	439.00	439.00	439.00	439.00	402.00	100
2022-09-06	430.00	430.10	430.00	430.10	393.85	400
2022-08-29	450.00	455.00	439.38	455.00	416.65	1,300
2022-08-23	475.00	475.00	475.00	475.00	434.97	100
2022-08-16	465.00	465.00	465.00	465.00	425.81	200
2022-08-12	450.00	450.00	450.00	450.00	412.07	700
2022-07-25	417.50	449.50	417.50	433.50	396.96	200
2022-06-21	450.00	450.00	450.00	450.00	412.07	200
2022-06-16	449.90	449.90	449.90	449.90	411.98	2,300
2022-06-15	420.50	449.90	420.50	449.90	411.98	200
2022-06-14	450.00	450.00	450.00	450.00	412.07	4,100
2022-06-08	470.00	470.00	470.00	470.00	430.39	100
2022-06-03	460.00	460.00	460.00	460.00	421.23	100
2022-06-02	470.00	470.00	470.00	470.00	430.39	100
2022-05-27	460.01	488.95	460.01	488.94	447.73	600
2022-05-23	469.98	469.98	469.98	469.98	430.37	100
2022-05-17	460.00	464.99	460.00	464.99	425.80	400
2022-04-27	480.00	480.00	480.00	480.00	439.55	200
2022-04-25	480.00	480.00	480.00	480.00	439.55	600
2022-04-13	470.00	475.00	470.00	474.99	434.96	1,000
2022-04-11	440.00	465.00	440.00	462.50	423.52	400
2022-04-06	450.00	450.00	450.00	450.00	412.07	100
2022-04-04	440.00	440.00	440.00	440.00	402.92	100
2022-04-01	455.00	455.00	455.00	455.00	416.65	300
2022-03-30	455.00	455.00	455.00	455.00	416.65	200
2022-03-29	455.00	455.00	455.00	455.00	416.65	1,200
2022-03-15	437.01	437.01	437.00	437.00	400.17	200
2022-03-11	449.00	449.00	445.00	445.00	407.50	200
2022-03-10	449.99	449.99	444.00	447.86	410.11	1,000
2022-03-07	479.99	479.99	460.00	460.00	421.23	300
2022-03-04	440.00	468.90	440.00	468.90	429.38	4,600
2022-03-03	467.99	470.00	456.00	456.00	417.57	1,100
2022-03-02	470.00	470.00	453.16	457.38	418.83	400
2022-02-25	450.55	489.90	450.00	489.90	448.61	400
2022-02-07	475.00	475.00	475.00	475.00	434.97	100
2022-02-01	455.00	455.00	455.00	455.00	416.65	100
2022-01-19	435.01	435.01	435.01	435.01	398.35	100
2022-01-12	447.99	449.89	430.00	435.01	398.35	1,600
2022-01-07	430.00	430.00	425.00	429.00	392.84	500
2022-01-05	454.99	454.99	454.99	454.99	416.64	100
2022-01-04	450.00	450.00	450.00	450.00	412.07	100
2022-01-03	459.99	459.99	459.99	459.99	421.22	100
2021-12-31	449.90	449.90	449.90	449.90	411.98	100
2021-12-30	431.01	431.01	431.00	431.00	394.67	200
2021-12-29	440.00	450.00	440.00	450.00	412.07	600

← NewerPage 12 of 13 · 740 trading daysOlder →

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.