Faisal Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 319.00 | 319.00 | 305.20 | 307.86 | 307.86 | 724 |
| 2026-07-22 | 328.00 | 328.00 | 304.01 | 304.09 | 304.09 | 3,008 |
| 2026-07-21 | 323.00 | 323.00 | 310.00 | 310.84 | 310.84 | 267 |
| 2026-07-20 | 311.01 | 364.23 | 310.00 | 310.84 | 310.84 | 10,609 |
| 2026-07-17 | 352.00 | 352.00 | 305.00 | 331.12 | 331.12 | 201 |
| 2026-07-16 | 356.00 | 356.00 | 320.00 | 326.98 | 326.98 | 28 |
| 2026-07-14 | 325.01 | 326.98 | 315.00 | 326.98 | 326.98 | 24 |
| 2026-07-13 | 315.51 | 343.97 | 315.01 | 326.98 | 326.98 | 72 |
| 2026-07-10 | 321.00 | 344.90 | 321.00 | 326.98 | 326.98 | 17 |
| 2026-07-09 | 339.99 | 340.00 | 315.01 | 326.98 | 326.98 | 785 |
| 2026-07-08 | 318.00 | 340.00 | 314.00 | 319.86 | 319.86 | 1,312 |
| 2026-07-07 | 330.00 | 343.00 | 318.02 | 341.59 | 341.59 | 1,257 |
| 2026-07-06 | 320.00 | 334.00 | 314.01 | 330.24 | 330.24 | 370 |
| 2026-07-03 | 330.00 | 330.00 | 318.02 | 320.19 | 320.19 | 25 |
| 2026-07-02 | 318.01 | 325.00 | 315.50 | 320.19 | 320.19 | 141 |
| 2026-07-01 | 344.00 | 344.00 | 322.02 | 323.76 | 323.76 | 305 |
| 2026-06-30 | 348.00 | 348.00 | 315.30 | 323.76 | 323.76 | 181 |
| 2026-06-29 | 342.00 | 342.00 | 318.00 | 319.74 | 319.74 | 268 |
| 2026-06-24 | 320.01 | 345.00 | 320.01 | 338.48 | 338.48 | 134 |
| 2026-06-23 | 339.90 | 339.90 | 315.00 | 322.79 | 322.79 | 93 |
| 2026-06-22 | 320.00 | 332.00 | 320.00 | 320.62 | 320.62 | 283 |
| 2026-06-19 | 344.00 | 344.00 | 327.11 | 332.85 | 332.85 | 801 |
| 2026-06-18 | 323.00 | 341.00 | 322.12 | 327.11 | 327.11 | 839 |
| 2026-06-17 | 357.99 | 357.99 | 345.00 | 348.53 | 348.53 | 123 |
| 2026-06-16 | 339.99 | 339.99 | 320.05 | 338.91 | 338.91 | 72 |
| 2026-06-15 | 338.00 | 345.00 | 337.00 | 338.91 | 338.91 | 181 |
| 2026-06-12 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 512 |
| 2026-06-10 | 328.00 | 350.00 | 328.00 | 342.63 | 342.63 | 457 |
| 2026-06-09 | 328.00 | 348.89 | 328.00 | 332.50 | 332.50 | 24 |
| 2026-06-08 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | 5 |
| 2026-06-05 | 349.00 | 349.00 | 332.50 | 332.50 | 332.50 | 59 |
| 2026-06-04 | 332.10 | 336.00 | 332.10 | 332.50 | 332.50 | 309 |
| 2026-06-03 | 341.00 | 353.10 | 336.01 | 339.67 | 339.67 | 1,894 |
| 2026-06-02 | 335.00 | 368.00 | 335.00 | 345.00 | 345.00 | 1,664 |
| 2026-06-01 | 345.00 | 360.00 | 340.00 | 357.58 | 357.58 | 14 |
| 2026-05-29 | 370.00 | 370.00 | 332.01 | 357.58 | 357.58 | 249 |
| 2026-05-25 | 398.00 | 398.00 | 335.50 | 349.89 | 349.89 | 965 |
| 2026-05-22 | 366.00 | 374.00 | 366.00 | 370.08 | 370.08 | 795 |
| 2026-05-21 | 331.10 | 357.41 | 331.01 | 357.41 | 357.41 | 17 |
| 2026-05-20 | 331.00 | 357.41 | 331.00 | 357.41 | 357.41 | 28 |
| 2026-05-18 | 331.00 | 357.41 | 328.11 | 357.41 | 357.41 | 5 |
| 2026-05-15 | 359.00 | 359.00 | 357.41 | 357.41 | 357.41 | 1 |
| 2026-05-14 | 360.00 | 360.00 | 332.00 | 357.41 | 357.41 | 955 |
| 2026-05-12 | 369.00 | 369.00 | 359.58 | 359.58 | 359.58 | 21 |
| 2026-05-11 | 358.00 | 370.99 | 358.00 | 359.58 | 359.58 | 295 |
| 2026-05-08 | 341.00 | 368.01 | 341.00 | 349.39 | 349.39 | 354 |
| 2026-05-07 | 331.00 | 359.00 | 331.00 | 359.00 | 359.00 | 146 |
| 2026-05-06 | 383.00 | 383.00 | 340.05 | 340.49 | 340.49 | 469 |
| 2026-05-05 | 350.00 | 372.99 | 350.00 | 359.19 | 359.19 | 15 |
| 2026-05-04 | 332.00 | 359.99 | 331.58 | 359.19 | 359.19 | 283 |
| 2026-04-29 | 370.00 | 393.00 | 356.02 | 360.00 | 360.00 | 2,333 |
| 2026-04-28 | 404.50 | 404.50 | 340.05 | 386.64 | 386.64 | 2,560 |
| 2026-04-27 | 365.00 | 369.50 | 365.00 | 369.50 | 369.50 | 2,075 |
| 2026-04-24 | 387.99 | 387.99 | 335.00 | 335.91 | 335.91 | 196 |
| 2026-04-23 | 355.10 | 366.69 | 355.10 | 366.69 | 366.69 | 15 |
| 2026-04-22 | 393.00 | 393.00 | 365.00 | 366.69 | 366.69 | 108 |
| 2026-04-21 | 394.99 | 394.99 | 384.99 | 394.61 | 394.61 | 659 |
| 2026-04-20 | 389.00 | 395.55 | 385.00 | 388.67 | 388.67 | 750 |
| 2026-04-17 | 390.00 | 390.00 | 370.00 | 388.24 | 388.24 | 2,211 |
| 2026-04-16 | 396.98 | 396.98 | 370.00 | 370.04 | 370.04 | 594 |
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.