Faisal Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 313.57 | 323.08 | 313.57 | 323.08 | 323.08 | 1 |
| 2025-02-24 | 315.01 | 323.08 | 315.00 | 323.08 | 323.08 | 3 |
| 2025-02-21 | 330.00 | 330.01 | 323.08 | 323.08 | 323.08 | 8 |
| 2025-02-20 | 319.01 | 349.00 | 319.01 | 323.08 | 323.08 | 122 |
| 2025-02-19 | 300.00 | 357.75 | 300.00 | 354.30 | 354.30 | 84 |
| 2025-02-18 | 321.00 | 330.00 | 314.81 | 325.24 | 325.24 | 243 |
| 2025-02-17 | 345.00 | 354.74 | 322.01 | 349.79 | 349.79 | 5 |
| 2025-02-14 | 320.00 | 349.79 | 320.00 | 349.79 | 349.79 | 1 |
| 2025-02-13 | 336.00 | 350.00 | 320.00 | 349.79 | 349.79 | 2,480 |
| 2025-02-10 | 327.01 | 336.00 | 325.90 | 325.96 | 325.96 | 372 |
| 2025-02-07 | 326.00 | 362.11 | 326.00 | 362.11 | 362.11 | 2 |
| 2025-02-06 | 354.90 | 362.11 | 354.90 | 362.11 | 362.11 | 1 |
| 2025-01-31 | 339.00 | 362.11 | 339.00 | 362.11 | 362.11 | 32 |
| 2025-01-29 | 359.00 | 365.00 | 333.00 | 362.11 | 362.11 | 130 |
| 2025-01-28 | 325.00 | 359.44 | 312.00 | 332.00 | 332.00 | 40 |
| 2025-01-27 | 320.01 | 341.00 | 320.01 | 332.00 | 332.00 | 119 |
| 2025-01-24 | 340.00 | 340.01 | 340.00 | 340.01 | 340.01 | 6 |
| 2025-01-23 | 355.00 | 355.00 | 340.00 | 340.01 | 340.01 | 1,205 |
| 2025-01-22 | 340.00 | 369.90 | 340.00 | 369.90 | 369.90 | 10 |
| 2025-01-21 | 338.20 | 369.90 | 338.20 | 369.90 | 369.90 | 7 |
| 2025-01-20 | 336.20 | 369.90 | 334.01 | 369.90 | 369.90 | 9 |
| 2025-01-17 | 355.00 | 370.00 | 325.01 | 369.90 | 369.90 | 408 |
| 2025-01-16 | 330.00 | 370.00 | 307.00 | 352.38 | 352.38 | 142 |
| 2025-01-15 | 340.00 | 345.00 | 315.00 | 340.00 | 340.00 | 9,882 |
| 2025-01-14 | 318.00 | 350.57 | 300.01 | 334.63 | 334.63 | 5,600 |
| 2025-01-13 | 319.00 | 319.00 | 300.01 | 318.70 | 318.70 | 419 |
| 2025-01-10 | 292.00 | 333.00 | 292.00 | 319.03 | 319.03 | 311 |
| 2025-01-09 | 310.99 | 310.99 | 282.00 | 309.93 | 309.93 | 221 |
| 2025-01-08 | 303.02 | 303.02 | 292.37 | 292.37 | 292.37 | 170 |
| 2025-01-07 | 306.00 | 324.85 | 306.00 | 324.85 | 324.85 | 3 |
| 2025-01-06 | 324.99 | 325.00 | 310.01 | 324.85 | 324.85 | 527 |
| 2025-01-03 | 306.01 | 325.85 | 306.01 | 325.85 | 325.85 | 6 |
| 2025-01-02 | 305.00 | 330.00 | 305.00 | 325.85 | 325.85 | 221 |
| 2025-01-01 | 325.00 | 330.00 | 301.00 | 329.75 | 329.75 | 17,239 |
| 2024-12-31 | 330.00 | 330.00 | 300.00 | 329.89 | 329.89 | 1,410 |
| 2024-12-30 | 333.00 | 333.00 | 300.00 | 320.12 | 320.12 | 1,356 |
| 2024-12-27 | 266.15 | 317.47 | 266.15 | 317.44 | 317.44 | 13,651 |
| 2024-12-26 | 296.50 | 296.50 | 265.50 | 288.61 | 288.61 | 1,917 |
| 2024-12-24 | 272.00 | 298.39 | 255.00 | 294.85 | 294.85 | 16,478 |
| 2024-12-23 | 256.90 | 275.99 | 256.90 | 271.26 | 271.26 | 692 |
| 2024-12-20 | 253.00 | 254.87 | 253.00 | 254.87 | 254.87 | 1 |
| 2024-12-19 | 272.00 | 274.00 | 254.87 | 254.87 | 254.87 | 78 |
| 2024-12-18 | 236.00 | 259.00 | 234.20 | 254.87 | 254.87 | 943 |
| 2024-12-17 | 270.00 | 270.00 | 244.01 | 249.71 | 249.71 | 1,403 |
| 2024-12-16 | 270.00 | 278.00 | 265.00 | 270.00 | 270.00 | 246 |
| 2024-12-13 | 285.00 | 285.00 | 262.01 | 262.01 | 262.01 | 987 |
| 2024-12-12 | 290.00 | 290.00 | 264.11 | 270.06 | 270.06 | 3,901 |
| 2024-12-11 | 256.52 | 290.00 | 252.94 | 278.10 | 278.10 | 114,984 |
| 2024-12-10 | 313.00 | 343.49 | 281.03 | 281.04 | 281.04 | 12,652 |
| 2024-12-09 | 284.46 | 312.91 | 284.46 | 312.26 | 312.26 | 6,423 |
| 2024-12-06 | 233.00 | 284.46 | 233.00 | 284.46 | 284.46 | 7,065 |
| 2024-12-05 | 244.00 | 261.99 | 222.03 | 258.60 | 258.60 | 2,359 |
| 2024-12-04 | 222.24 | 241.00 | 222.24 | 239.99 | 239.99 | 351 |
| 2024-12-03 | 222.01 | 242.00 | 211.00 | 236.37 | 236.37 | 1,552 |
| 2024-11-27 | 231.00 | 232.50 | 231.00 | 231.82 | 231.82 | 295 |
| 2024-11-26 | 232.50 | 232.93 | 232.50 | 232.93 | 232.93 | 10 |
| 2024-11-25 | 222.00 | 232.93 | 222.00 | 232.93 | 232.93 | 100 |
| 2024-11-22 | 243.00 | 243.00 | 232.93 | 232.93 | 232.93 | 1 |
| 2024-11-20 | 232.98 | 233.00 | 225.10 | 232.93 | 232.93 | 254 |
| 2024-11-19 | 220.82 | 232.99 | 220.28 | 220.28 | 220.28 | 22 |
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.