Faisal Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 295.00 | 295.00 | 280.95 | 280.95 | 280.95 | 51 |
| 2026-01-06 | 280.00 | 295.00 | 280.00 | 280.95 | 280.95 | 1,748 |
| 2026-01-05 | 285.00 | 302.00 | 285.00 | 300.00 | 300.00 | 2,672 |
| 2026-01-02 | 300.00 | 300.01 | 290.01 | 299.93 | 299.93 | 247 |
| 2026-01-01 | 290.00 | 314.80 | 290.00 | 300.28 | 300.28 | 42 |
| 2025-12-31 | 295.00 | 310.00 | 271.11 | 300.28 | 300.28 | 1,538 |
| 2025-12-30 | 279.54 | 300.00 | 279.54 | 285.26 | 285.26 | 179 |
| 2025-12-29 | 280.00 | 295.00 | 279.00 | 279.54 | 279.54 | 759 |
| 2025-12-26 | 297.98 | 297.98 | 280.01 | 285.25 | 285.25 | 6 |
| 2025-12-24 | 276.02 | 285.50 | 276.02 | 285.25 | 285.25 | 53 |
| 2025-12-23 | 281.92 | 285.25 | 281.00 | 285.25 | 285.25 | 14,057 |
| 2025-12-22 | 285.15 | 295.50 | 285.15 | 285.25 | 285.25 | 119 |
| 2025-12-19 | 299.00 | 301.90 | 285.10 | 300.17 | 300.17 | 1,877 |
| 2025-12-18 | 288.44 | 299.99 | 283.00 | 288.00 | 288.00 | 163 |
| 2025-12-17 | 329.89 | 329.90 | 286.20 | 288.42 | 288.42 | 127 |
| 2025-12-16 | 286.12 | 310.09 | 286.12 | 310.09 | 310.09 | 29 |
| 2025-12-15 | 278.10 | 311.00 | 278.10 | 310.09 | 310.09 | 368 |
| 2025-12-12 | 270.00 | 309.27 | 270.00 | 308.99 | 308.99 | 8,625 |
| 2025-12-11 | 280.00 | 283.99 | 273.11 | 281.15 | 281.15 | 583 |
| 2025-12-10 | 274.18 | 292.00 | 271.00 | 277.39 | 277.39 | 914 |
| 2025-12-09 | 275.19 | 279.99 | 268.00 | 275.19 | 275.19 | 29 |
| 2025-12-08 | 270.01 | 280.00 | 260.01 | 275.19 | 275.19 | 19 |
| 2025-12-05 | 270.00 | 285.00 | 270.00 | 275.19 | 275.19 | 58 |
| 2025-12-04 | 280.00 | 283.90 | 265.00 | 275.19 | 275.19 | 10,104 |
| 2025-12-03 | 288.00 | 288.80 | 272.00 | 287.72 | 287.72 | 136 |
| 2025-12-02 | 284.60 | 284.60 | 270.01 | 281.01 | 281.01 | 445 |
| 2025-12-01 | 271.26 | 287.50 | 251.10 | 270.13 | 270.13 | 1,046 |
| 2025-11-28 | 288.06 | 298.00 | 261.02 | 275.17 | 275.17 | 3,822 |
| 2025-11-27 | 289.00 | 289.44 | 288.06 | 289.25 | 289.25 | 98 |
| 2025-11-26 | 294.99 | 294.99 | 272.00 | 278.91 | 278.91 | 221 |
| 2025-11-25 | 297.74 | 297.74 | 280.06 | 280.83 | 280.83 | 342 |
| 2025-11-24 | 284.93 | 284.93 | 284.93 | 284.93 | 284.93 | 7 |
| 2025-11-21 | 288.50 | 297.74 | 280.00 | 284.93 | 284.93 | 1,988 |
| 2025-11-20 | 280.00 | 288.45 | 280.00 | 284.21 | 284.21 | 12 |
| 2025-11-19 | 287.02 | 289.48 | 280.00 | 284.21 | 284.21 | 8 |
| 2025-11-18 | 304.99 | 319.00 | 280.60 | 284.21 | 284.21 | 5,216 |
| 2025-11-17 | 304.99 | 304.99 | 275.21 | 294.82 | 294.82 | 511 |
| 2025-11-14 | 287.98 | 301.00 | 269.15 | 294.82 | 294.82 | 1,786 |
| 2025-11-13 | 294.94 | 294.94 | 288.00 | 288.49 | 288.49 | 27 |
| 2025-11-12 | 294.99 | 294.99 | 270.11 | 288.49 | 288.49 | 70 |
| 2025-11-11 | 297.99 | 297.99 | 270.01 | 288.49 | 288.49 | 157 |
| 2025-11-10 | 289.99 | 295.00 | 272.87 | 276.93 | 276.93 | 107 |
| 2025-11-07 | 251.03 | 290.14 | 251.03 | 276.93 | 276.93 | 252 |
| 2025-11-06 | 299.00 | 299.00 | 261.52 | 263.76 | 263.76 | 2,523 |
| 2025-11-05 | 306.97 | 306.97 | 266.01 | 280.03 | 280.03 | 63,595 |
| 2025-11-04 | 299.99 | 307.39 | 271.10 | 280.05 | 280.05 | 716 |
| 2025-11-03 | 298.00 | 320.00 | 270.00 | 298.58 | 298.58 | 743 |
| 2025-10-31 | 319.73 | 335.00 | 286.02 | 297.85 | 297.85 | 3,059 |
| 2025-10-30 | 324.99 | 324.99 | 271.02 | 310.95 | 310.95 | 3,043 |
| 2025-10-29 | 310.00 | 325.00 | 300.00 | 300.95 | 300.95 | 748 |
| 2025-10-28 | 333.00 | 333.00 | 315.00 | 330.96 | 330.96 | 8 |
| 2025-10-24 | 323.99 | 330.96 | 323.99 | 330.96 | 330.96 | 61 |
| 2025-10-23 | 315.02 | 330.96 | 315.00 | 330.96 | 330.96 | 4 |
| 2025-10-22 | 320.00 | 330.96 | 315.00 | 330.96 | 330.96 | 15 |
| 2025-10-21 | 327.00 | 331.10 | 319.50 | 330.96 | 330.96 | 1,621 |
| 2025-10-20 | 309.99 | 309.99 | 301.00 | 301.00 | 301.00 | 1,001 |
| 2025-10-17 | 312.49 | 312.49 | 309.99 | 310.00 | 310.00 | 103 |
| 2025-10-16 | 329.65 | 329.65 | 311.00 | 314.49 | 314.49 | 7 |
| 2025-10-15 | 333.31 | 333.31 | 310.00 | 314.49 | 314.49 | 60 |
| 2025-10-14 | 317.64 | 331.00 | 305.13 | 314.49 | 314.49 | 463 |
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.