Faisal Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 211.12 | 220.28 | 211.12 | 220.28 | 220.28 | 1 |
| 2024-11-14 | 220.00 | 232.98 | 211.00 | 220.28 | 220.28 | 515 |
| 2024-11-13 | 213.02 | 218.43 | 213.02 | 218.43 | 218.43 | 2 |
| 2024-11-12 | 212.01 | 220.00 | 212.01 | 218.43 | 218.43 | 3 |
| 2024-11-11 | 210.01 | 230.00 | 210.01 | 218.43 | 218.43 | 103 |
| 2024-11-08 | 216.00 | 222.00 | 211.00 | 218.43 | 218.43 | 118 |
| 2024-11-07 | 215.00 | 230.95 | 207.00 | 215.96 | 215.96 | 322 |
| 2024-11-06 | 206.01 | 210.00 | 206.01 | 210.00 | 210.00 | 2 |
| 2024-11-05 | 210.01 | 210.01 | 206.00 | 210.00 | 210.00 | 2,602 |
| 2024-11-04 | 206.00 | 220.99 | 206.00 | 210.25 | 210.25 | 194 |
| 2024-11-01 | 206.00 | 212.00 | 190.88 | 211.69 | 211.69 | 220 |
| 2024-10-31 | 220.00 | 221.99 | 205.70 | 212.09 | 212.09 | 3,526 |
| 2024-10-30 | 218.00 | 228.56 | 211.01 | 228.56 | 228.56 | 55 |
| 2024-10-29 | 220.50 | 229.00 | 220.00 | 228.56 | 228.56 | 710 |
| 2024-10-28 | 222.01 | 232.95 | 220.00 | 229.95 | 229.95 | 1,463 |
| 2024-10-25 | 231.00 | 231.00 | 222.00 | 230.39 | 230.39 | 601 |
| 2024-10-24 | 230.00 | 231.05 | 211.00 | 230.98 | 230.98 | 1,530 |
| 2024-10-23 | 211.00 | 250.00 | 211.00 | 229.98 | 229.98 | 375 |
| 2024-10-22 | 220.01 | 231.38 | 220.01 | 231.02 | 231.02 | 856 |
| 2024-10-21 | 230.00 | 230.00 | 222.21 | 225.00 | 225.00 | 1,402 |
| 2024-10-18 | 237.00 | 237.00 | 222.01 | 231.19 | 231.19 | 113 |
| 2024-10-17 | 249.99 | 249.99 | 237.00 | 237.00 | 237.00 | 1 |
| 2024-10-16 | 220.02 | 237.00 | 220.02 | 237.00 | 237.00 | 11 |
| 2024-10-15 | 237.01 | 237.01 | 237.00 | 237.00 | 237.00 | 502 |
| 2024-10-14 | 237.00 | 237.70 | 230.00 | 237.70 | 237.70 | 14 |
| 2024-10-11 | 230.00 | 244.00 | 230.00 | 237.70 | 237.70 | 266 |
| 2024-10-10 | 222.76 | 233.00 | 210.01 | 222.76 | 222.76 | 1 |
| 2024-10-08 | 222.76 | 222.76 | 222.76 | 222.76 | 222.76 | 51 |
| 2024-10-07 | 230.00 | 230.00 | 222.10 | 222.10 | 222.10 | 3 |
| 2024-10-04 | 225.11 | 225.11 | 222.10 | 222.10 | 222.10 | 2 |
| 2024-10-03 | 202.00 | 222.10 | 202.00 | 222.10 | 222.10 | 2 |
| 2024-10-02 | 222.10 | 230.00 | 203.00 | 222.10 | 222.10 | 3 |
| 2024-09-30 | 231.00 | 231.00 | 222.10 | 222.10 | 222.10 | 22 |
| 2024-09-27 | 222.10 | 222.10 | 211.01 | 222.10 | 222.10 | 101 |
| 2024-09-26 | 228.00 | 228.00 | 222.10 | 222.10 | 222.10 | 193 |
| 2024-09-24 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | 175 |
| 2024-09-23 | 225.11 | 234.42 | 225.11 | 234.42 | 234.42 | 1 |
| 2024-09-16 | 233.00 | 236.00 | 233.00 | 234.42 | 234.42 | 202 |
| 2024-09-13 | 230.00 | 230.00 | 225.00 | 229.99 | 229.99 | 7 |
| 2024-09-10 | 222.01 | 232.99 | 222.01 | 229.99 | 229.99 | 2 |
| 2024-09-06 | 229.00 | 230.00 | 228.02 | 229.99 | 229.99 | 1,605 |
| 2024-09-05 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 560 |
| 2024-09-04 | 232.00 | 232.70 | 232.00 | 232.70 | 232.70 | 7 |
| 2024-09-03 | 230.00 | 240.00 | 230.00 | 232.70 | 232.70 | 404 |
| 2024-09-02 | 240.00 | 249.89 | 240.00 | 249.89 | 249.89 | 100 |
| 2024-08-30 | 250.00 | 250.00 | 249.89 | 249.89 | 249.89 | 1 |
| 2024-08-29 | 240.00 | 250.00 | 240.00 | 249.89 | 249.89 | 112 |
| 2024-08-27 | 239.01 | 249.89 | 239.01 | 249.89 | 249.89 | 2 |
| 2024-08-26 | 250.00 | 250.00 | 249.89 | 249.89 | 249.89 | 5 |
| 2024-08-23 | 249.89 | 249.89 | 245.00 | 249.89 | 249.89 | 26 |
| 2024-08-22 | 250.00 | 250.00 | 236.00 | 249.89 | 249.89 | 20 |
| 2024-08-21 | 247.09 | 260.00 | 247.08 | 249.89 | 249.89 | 855 |
| 2024-08-20 | 248.09 | 274.53 | 248.09 | 274.53 | 274.53 | 22 |
| 2024-08-19 | 247.12 | 274.53 | 247.12 | 274.53 | 274.53 | 98 |
| 2024-08-16 | 250.01 | 274.53 | 247.08 | 274.53 | 274.53 | 68 |
| 2024-08-15 | 250.00 | 274.53 | 250.00 | 274.53 | 274.53 | 64 |
| 2024-08-13 | 250.00 | 274.53 | 250.00 | 274.53 | 274.53 | 114 |
| 2024-08-12 | 247.11 | 274.60 | 247.10 | 274.53 | 274.53 | 43 |
| 2024-08-06 | 270.00 | 274.99 | 255.55 | 274.53 | 274.53 | 708 |
| 2024-08-05 | 245.02 | 250.00 | 245.00 | 250.00 | 250.00 | 724 |
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.