Faisal Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 401.00 | 401.00 | 352.01 | 368.86 | 368.86 | 1,283 |
| 2026-04-14 | 403.00 | 403.00 | 370.07 | 385.93 | 385.93 | 1,485 |
| 2026-04-13 | 379.00 | 380.00 | 379.00 | 380.00 | 380.00 | 3 |
| 2026-04-10 | 395.99 | 395.99 | 360.09 | 380.00 | 380.00 | 141 |
| 2026-04-09 | 352.52 | 384.00 | 352.50 | 371.10 | 371.10 | 149 |
| 2026-04-08 | 336.29 | 401.00 | 336.29 | 384.82 | 384.82 | 383 |
| 2026-04-07 | 406.49 | 406.49 | 370.11 | 373.66 | 373.66 | 242 |
| 2026-04-06 | 414.77 | 414.77 | 341.00 | 390.11 | 390.11 | 139 |
| 2026-04-03 | 362.53 | 389.98 | 362.51 | 377.06 | 377.06 | 243 |
| 2026-04-02 | 350.01 | 390.00 | 350.00 | 362.51 | 362.51 | 91 |
| 2026-04-01 | 360.88 | 375.00 | 331.00 | 360.88 | 360.88 | 26 |
| 2026-03-31 | 387.99 | 388.00 | 360.88 | 360.88 | 360.88 | 110 |
| 2026-03-30 | 362.00 | 394.00 | 358.19 | 360.88 | 360.88 | 479 |
| 2026-03-27 | 378.00 | 399.89 | 352.00 | 397.99 | 397.99 | 1,878 |
| 2026-03-26 | 395.00 | 395.00 | 340.00 | 364.00 | 364.00 | 3,523 |
| 2026-03-25 | 404.90 | 406.00 | 366.04 | 366.53 | 366.53 | 892 |
| 2026-03-24 | 415.00 | 415.00 | 373.52 | 376.48 | 376.48 | 1,625 |
| 2026-03-19 | 425.00 | 425.00 | 364.56 | 415.00 | 415.00 | 8,789 |
| 2026-03-18 | 384.98 | 405.00 | 360.11 | 404.96 | 404.96 | 53,632 |
| 2026-03-17 | 384.89 | 387.20 | 340.51 | 371.01 | 371.01 | 5,648 |
| 2026-03-16 | 325.00 | 352.00 | 325.00 | 352.00 | 352.00 | 4,118 |
| 2026-03-13 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1 |
| 2026-03-12 | 320.00 | 344.00 | 320.00 | 320.00 | 320.00 | 28 |
| 2026-03-11 | 349.80 | 349.80 | 320.00 | 320.00 | 320.00 | 1,110 |
| 2026-03-10 | 300.01 | 319.78 | 300.00 | 319.00 | 319.00 | 526 |
| 2026-03-09 | 240.02 | 292.15 | 240.02 | 290.71 | 290.71 | 365 |
| 2026-03-06 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | 100,000 |
| 2026-03-05 | 260.02 | 265.60 | 260.02 | 265.60 | 265.60 | 1 |
| 2026-03-04 | 265.62 | 265.62 | 265.60 | 265.60 | 265.60 | 50 |
| 2026-03-03 | 266.01 | 300.00 | 265.60 | 265.60 | 265.60 | 339 |
| 2026-03-02 | 295.11 | 295.11 | 295.11 | 295.11 | 295.11 | 1 |
| 2026-02-25 | 295.12 | 295.12 | 295.11 | 295.11 | 295.11 | 50 |
| 2026-02-24 | 295.00 | 315.00 | 295.00 | 295.11 | 295.11 | 602 |
| 2026-02-23 | 318.95 | 318.95 | 285.70 | 314.35 | 314.35 | 232 |
| 2026-02-20 | 283.50 | 319.00 | 283.49 | 314.99 | 314.99 | 46 |
| 2026-02-19 | 319.99 | 320.00 | 314.99 | 314.99 | 314.99 | 361 |
| 2026-02-18 | 280.00 | 302.50 | 272.00 | 302.50 | 302.50 | 2,440 |
| 2026-02-17 | 273.50 | 275.00 | 273.49 | 275.00 | 275.00 | 183 |
| 2026-02-16 | 282.60 | 319.90 | 273.04 | 273.60 | 273.60 | 3,286 |
| 2026-02-13 | 318.99 | 320.00 | 303.38 | 303.38 | 303.38 | 11 |
| 2026-02-12 | 310.04 | 315.00 | 301.53 | 303.38 | 303.38 | 943 |
| 2026-02-04 | 310.02 | 345.00 | 310.02 | 330.25 | 330.25 | 714 |
| 2026-02-03 | 319.99 | 334.98 | 311.00 | 327.69 | 327.69 | 934 |
| 2026-02-02 | 310.28 | 338.00 | 279.26 | 311.00 | 311.00 | 1,795 |
| 2026-01-30 | 345.00 | 349.80 | 310.00 | 310.28 | 310.28 | 1,503 |
| 2026-01-29 | 389.97 | 389.97 | 325.71 | 326.07 | 326.07 | 1,811 |
| 2026-01-28 | 325.99 | 361.90 | 325.99 | 361.90 | 361.90 | 5,212 |
| 2026-01-27 | 301.10 | 333.00 | 301.10 | 329.00 | 329.00 | 708 |
| 2026-01-26 | 317.00 | 333.90 | 301.26 | 317.63 | 317.63 | 1,266 |
| 2026-01-23 | 299.98 | 325.00 | 299.98 | 316.43 | 316.43 | 5,235 |
| 2026-01-22 | 290.03 | 301.63 | 290.03 | 301.63 | 301.63 | 1 |
| 2026-01-20 | 290.02 | 303.00 | 287.00 | 301.63 | 301.63 | 4,740 |
| 2026-01-19 | 300.00 | 302.00 | 300.00 | 301.96 | 301.96 | 118 |
| 2026-01-16 | 301.00 | 301.80 | 300.00 | 301.80 | 301.80 | 2 |
| 2026-01-15 | 285.03 | 301.80 | 285.00 | 301.80 | 301.80 | 9 |
| 2026-01-14 | 290.00 | 302.00 | 282.01 | 301.80 | 301.80 | 2,077 |
| 2026-01-13 | 284.02 | 302.00 | 284.02 | 299.72 | 299.72 | 2,268 |
| 2026-01-12 | 303.99 | 303.99 | 285.00 | 299.94 | 299.94 | 100 |
| 2026-01-09 | 281.56 | 299.99 | 271.00 | 299.81 | 299.81 | 2,150 |
| 2026-01-08 | 293.00 | 293.00 | 280.02 | 280.02 | 280.02 | 301 |
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.