Faisal Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-13 | 302.53 | 319.99 | 300.00 | 301.14 | 301.14 | 368 |
| 2025-10-10 | 301.51 | 310.00 | 301.50 | 301.59 | 301.59 | 111 |
| 2025-10-09 | 310.11 | 320.00 | 302.50 | 310.11 | 310.11 | 279 |
| 2025-10-08 | 320.00 | 320.00 | 300.11 | 310.11 | 310.11 | 43 |
| 2025-10-07 | 310.50 | 320.00 | 310.00 | 310.11 | 310.11 | 106 |
| 2025-10-06 | 316.84 | 325.00 | 305.00 | 315.39 | 315.39 | 236 |
| 2025-10-03 | 319.99 | 334.89 | 300.07 | 316.84 | 316.84 | 1,880 |
| 2025-10-02 | 321.01 | 321.01 | 300.10 | 304.73 | 304.73 | 1,775 |
| 2025-10-01 | 329.00 | 338.78 | 320.00 | 321.14 | 321.14 | 235 |
| 2025-09-30 | 357.99 | 357.99 | 323.00 | 328.69 | 328.69 | 275 |
| 2025-09-29 | 350.00 | 352.00 | 340.00 | 343.80 | 343.80 | 188 |
| 2025-09-26 | 340.00 | 364.98 | 330.01 | 358.97 | 358.97 | 1,133 |
| 2025-09-25 | 366.00 | 366.00 | 328.50 | 340.77 | 340.77 | 4,323 |
| 2025-09-24 | 370.06 | 370.06 | 365.00 | 365.00 | 365.00 | 590 |
| 2025-09-23 | 370.00 | 370.00 | 365.10 | 369.96 | 369.96 | 980 |
| 2025-09-22 | 352.04 | 379.10 | 352.04 | 374.94 | 374.94 | 1,059 |
| 2025-09-19 | 368.97 | 380.00 | 364.01 | 378.77 | 378.77 | 2,575 |
| 2025-09-18 | 367.00 | 367.00 | 345.00 | 363.16 | 363.16 | 915 |
| 2025-09-17 | 356.01 | 356.02 | 352.00 | 353.40 | 353.40 | 1,620 |
| 2025-09-16 | 360.35 | 365.00 | 345.11 | 348.51 | 348.51 | 2,701 |
| 2025-09-15 | 353.51 | 360.35 | 353.51 | 360.35 | 360.35 | 40 |
| 2025-09-12 | 369.98 | 369.99 | 360.35 | 360.35 | 360.35 | 64 |
| 2025-09-11 | 370.00 | 370.00 | 360.00 | 360.35 | 360.35 | 428 |
| 2025-09-10 | 369.00 | 379.00 | 352.80 | 353.13 | 353.13 | 329 |
| 2025-09-09 | 365.00 | 378.89 | 365.00 | 373.02 | 373.02 | 10 |
| 2025-09-08 | 373.74 | 375.00 | 373.00 | 373.02 | 373.02 | 1,022 |
| 2025-09-05 | 365.01 | 378.99 | 365.01 | 373.74 | 373.74 | 28 |
| 2025-09-04 | 375.00 | 379.89 | 373.00 | 373.74 | 373.74 | 223 |
| 2025-09-03 | 372.51 | 379.00 | 372.00 | 374.56 | 374.56 | 238 |
| 2025-09-02 | 373.00 | 384.99 | 373.00 | 379.12 | 379.12 | 580 |
| 2025-09-01 | 393.00 | 393.00 | 372.01 | 384.97 | 384.97 | 636 |
| 2025-08-29 | 372.00 | 397.99 | 372.00 | 381.32 | 381.32 | 4,041 |
| 2025-08-28 | 382.02 | 397.95 | 351.78 | 390.80 | 390.80 | 565 |
| 2025-08-27 | 390.05 | 399.99 | 390.00 | 390.86 | 390.86 | 128 |
| 2025-08-26 | 403.99 | 404.00 | 397.48 | 397.48 | 397.48 | 101 |
| 2025-08-25 | 381.02 | 405.00 | 381.02 | 397.48 | 397.48 | 415 |
| 2025-08-22 | 397.10 | 414.99 | 396.00 | 402.00 | 402.00 | 1,519 |
| 2025-08-21 | 418.00 | 418.00 | 390.00 | 397.10 | 397.10 | 1,104 |
| 2025-08-20 | 406.00 | 406.00 | 391.00 | 394.15 | 394.15 | 521 |
| 2025-08-19 | 375.02 | 427.36 | 375.02 | 406.17 | 406.17 | 28,875 |
| 2025-08-18 | 389.99 | 400.00 | 385.02 | 388.51 | 388.51 | 421 |
| 2025-08-15 | 381.03 | 418.00 | 371.02 | 375.19 | 375.19 | 1,500 |
| 2025-08-13 | 399.80 | 400.00 | 383.01 | 383.80 | 383.80 | 2,598 |
| 2025-08-12 | 400.99 | 424.98 | 371.02 | 385.98 | 385.98 | 5,176 |
| 2025-08-11 | 415.00 | 415.00 | 381.00 | 407.83 | 407.83 | 1,638 |
| 2025-08-08 | 420.00 | 420.00 | 385.00 | 391.10 | 391.10 | 201 |
| 2025-08-07 | 422.98 | 430.00 | 410.99 | 410.99 | 410.99 | 591 |
| 2025-08-06 | 418.89 | 422.99 | 410.01 | 410.40 | 410.40 | 2,908 |
| 2025-08-05 | 405.99 | 419.00 | 398.99 | 407.78 | 407.78 | 897 |
| 2025-08-04 | 391.97 | 399.97 | 390.00 | 391.95 | 391.95 | 123 |
| 2025-08-01 | 385.00 | 421.00 | 370.00 | 385.63 | 385.63 | 476 |
| 2025-07-31 | 397.99 | 397.99 | 380.00 | 384.71 | 384.71 | 65 |
| 2025-07-30 | 399.95 | 399.95 | 383.01 | 384.71 | 384.71 | 91 |
| 2025-07-29 | 409.95 | 409.95 | 380.00 | 382.44 | 382.44 | 1,912 |
| 2025-07-28 | 391.99 | 417.48 | 385.10 | 395.43 | 395.43 | 1,715 |
| 2025-07-25 | 409.00 | 426.00 | 401.02 | 403.65 | 403.65 | 456 |
| 2025-07-24 | 410.01 | 411.87 | 396.97 | 410.08 | 410.08 | 432 |
| 2025-07-23 | 397.99 | 411.99 | 397.00 | 409.71 | 409.71 | 1,187 |
| 2025-07-22 | 375.01 | 419.00 | 375.01 | 395.42 | 395.42 | 1,417 |
| 2025-07-21 | 411.99 | 434.97 | 400.00 | 401.05 | 401.05 | 2,578 |
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.