Faisal Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 440.00 | 440.00 | 410.06 | 426.02 | 426.02 | 856 |
| 2025-07-17 | 439.99 | 458.97 | 415.50 | 434.00 | 434.00 | 10,833 |
| 2025-07-16 | 397.00 | 435.00 | 365.31 | 421.86 | 421.86 | 11,220 |
| 2025-07-15 | 440.00 | 444.00 | 393.26 | 401.97 | 401.97 | 4,545 |
| 2025-07-14 | 444.31 | 464.19 | 399.88 | 436.37 | 436.37 | 38,527 |
| 2025-07-11 | 443.00 | 444.31 | 427.97 | 444.31 | 444.31 | 57,724 |
| 2025-07-10 | 367.19 | 403.92 | 367.19 | 403.92 | 403.92 | 41,268 |
| 2025-07-09 | 350.00 | 389.82 | 342.99 | 367.20 | 367.20 | 3,155 |
| 2025-07-08 | 354.97 | 355.00 | 340.00 | 355.00 | 355.00 | 931 |
| 2025-07-07 | 354.99 | 380.00 | 338.99 | 359.39 | 359.39 | 2,599 |
| 2025-07-04 | 331.99 | 360.00 | 322.05 | 346.02 | 346.02 | 399 |
| 2025-07-03 | 339.99 | 358.99 | 311.86 | 355.57 | 355.57 | 235 |
| 2025-07-02 | 388.00 | 410.00 | 336.46 | 339.21 | 339.21 | 2,973 |
| 2025-07-01 | 371.00 | 380.00 | 350.00 | 373.84 | 373.84 | 3,368 |
| 2025-06-30 | 340.00 | 369.98 | 314.99 | 369.24 | 369.24 | 219,682 |
| 2025-06-27 | 333.00 | 370.57 | 313.86 | 340.47 | 340.47 | 1,720 |
| 2025-06-26 | 308.00 | 337.20 | 306.99 | 336.88 | 336.88 | 3,923 |
| 2025-06-25 | 288.00 | 346.49 | 283.60 | 306.58 | 306.58 | 4,283 |
| 2025-06-24 | 314.99 | 315.00 | 314.99 | 315.00 | 315.00 | 5,000 |
| 2025-06-23 | 330.00 | 345.30 | 288.02 | 335.17 | 335.17 | 1,122 |
| 2025-06-20 | 298.00 | 329.29 | 280.11 | 313.91 | 313.91 | 839 |
| 2025-06-19 | 280.12 | 299.90 | 280.09 | 299.39 | 299.39 | 27 |
| 2025-06-17 | 329.14 | 329.14 | 299.00 | 299.39 | 299.39 | 778 |
| 2025-06-16 | 301.00 | 330.00 | 296.96 | 299.22 | 299.22 | 835 |
| 2025-06-13 | 300.00 | 330.00 | 300.00 | 329.96 | 329.96 | 5,393 |
| 2025-06-12 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 111 |
| 2025-06-05 | 288.00 | 290.16 | 288.00 | 290.16 | 290.16 | 13 |
| 2025-06-04 | 296.00 | 299.99 | 290.16 | 290.16 | 290.16 | 32 |
| 2025-05-27 | 290.16 | 290.16 | 290.16 | 290.16 | 290.16 | 12 |
| 2025-05-23 | 290.80 | 290.80 | 290.00 | 290.16 | 290.16 | 9 |
| 2025-05-22 | 306.00 | 306.00 | 290.00 | 290.16 | 290.16 | 134 |
| 2025-05-21 | 289.21 | 315.00 | 284.01 | 315.00 | 315.00 | 16 |
| 2025-05-20 | 299.98 | 315.00 | 299.98 | 315.00 | 315.00 | 1 |
| 2025-05-16 | 301.00 | 315.00 | 283.51 | 315.00 | 315.00 | 53 |
| 2025-05-14 | 285.21 | 322.00 | 285.21 | 315.00 | 315.00 | 9 |
| 2025-05-05 | 315.00 | 315.02 | 314.00 | 315.00 | 315.00 | 70 |
| 2025-04-30 | 285.07 | 315.00 | 285.07 | 315.00 | 315.00 | 1 |
| 2025-04-24 | 321.99 | 321.99 | 315.00 | 315.00 | 315.00 | 1 |
| 2025-04-21 | 332.00 | 333.00 | 315.00 | 315.00 | 315.00 | 45 |
| 2025-04-16 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 3 |
| 2025-04-15 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 330 |
| 2025-04-10 | 300.01 | 320.00 | 300.01 | 319.84 | 319.84 | 96 |
| 2025-04-09 | 303.01 | 324.97 | 300.01 | 324.97 | 324.97 | 31 |
| 2025-04-08 | 314.99 | 324.97 | 314.99 | 324.97 | 324.97 | 8 |
| 2025-04-07 | 303.01 | 324.97 | 293.00 | 324.97 | 324.97 | 4 |
| 2025-04-04 | 324.97 | 330.00 | 315.10 | 324.97 | 324.97 | 7 |
| 2025-04-03 | 300.00 | 325.00 | 300.00 | 324.97 | 324.97 | 1,043 |
| 2025-03-27 | 315.00 | 323.08 | 300.60 | 323.08 | 323.08 | 40 |
| 2025-03-26 | 301.00 | 323.08 | 301.00 | 323.08 | 323.08 | 21 |
| 2025-03-19 | 314.00 | 323.08 | 314.00 | 323.08 | 323.08 | 11 |
| 2025-03-18 | 303.05 | 323.08 | 303.05 | 323.08 | 323.08 | 11 |
| 2025-03-17 | 312.00 | 323.08 | 312.00 | 323.08 | 323.08 | 3 |
| 2025-03-14 | 309.00 | 323.08 | 301.00 | 323.08 | 323.08 | 6 |
| 2025-03-13 | 300.90 | 323.08 | 291.00 | 323.08 | 323.08 | 80 |
| 2025-03-11 | 320.00 | 323.08 | 320.00 | 323.08 | 323.08 | 1 |
| 2025-03-06 | 300.01 | 323.08 | 291.00 | 323.08 | 323.08 | 50 |
| 2025-03-05 | 322.00 | 323.08 | 322.00 | 323.08 | 323.08 | 1 |
| 2025-03-03 | 323.08 | 323.08 | 323.08 | 323.08 | 323.08 | 1 |
| 2025-02-28 | 317.00 | 323.08 | 317.00 | 323.08 | 323.08 | 3 |
| 2025-02-27 | 320.00 | 323.08 | 320.00 | 323.08 | 323.08 | 2 |
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.