Faisal Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 251.07 | 251.07 | 242.93 | 242.93 | 242.93 | 101 |
| 2024-07-31 | 250.00 | 250.00 | 242.93 | 242.93 | 242.93 | 23 |
| 2024-07-29 | 270.00 | 270.00 | 223.65 | 242.93 | 242.93 | 140 |
| 2024-07-26 | 248.01 | 248.50 | 248.00 | 248.50 | 248.50 | 51 |
| 2024-07-25 | 248.02 | 257.90 | 248.02 | 248.50 | 248.50 | 104 |
| 2024-07-24 | 266.80 | 266.80 | 248.00 | 252.32 | 252.32 | 11 |
| 2024-07-23 | 241.01 | 259.99 | 241.00 | 252.32 | 252.32 | 668 |
| 2024-07-22 | 269.90 | 270.00 | 251.00 | 264.55 | 264.55 | 40 |
| 2024-07-19 | 255.00 | 267.00 | 241.20 | 264.55 | 264.55 | 156 |
| 2024-07-18 | 285.00 | 285.00 | 255.10 | 261.37 | 261.37 | 106 |
| 2024-07-15 | 250.50 | 269.99 | 250.50 | 264.39 | 264.39 | 176 |
| 2024-07-12 | 280.00 | 280.00 | 256.00 | 260.95 | 260.95 | 931 |
| 2024-07-11 | 279.00 | 279.00 | 270.99 | 270.99 | 270.99 | 4 |
| 2024-07-10 | 278.00 | 278.00 | 251.10 | 270.99 | 270.99 | 77 |
| 2024-07-09 | 271.10 | 271.10 | 270.99 | 270.99 | 270.99 | 60 |
| 2024-07-08 | 285.00 | 285.00 | 270.50 | 270.99 | 270.99 | 101 |
| 2024-07-05 | 296.00 | 296.00 | 275.00 | 276.44 | 276.44 | 238 |
| 2024-07-04 | 287.00 | 287.00 | 277.30 | 277.30 | 277.30 | 12 |
| 2024-07-03 | 289.80 | 289.80 | 277.30 | 277.30 | 277.30 | 11 |
| 2024-07-02 | 285.90 | 285.90 | 277.30 | 277.30 | 277.30 | 1 |
| 2024-07-01 | 292.00 | 292.00 | 277.01 | 277.30 | 277.30 | 618 |
| 2024-06-28 | 294.90 | 294.90 | 275.01 | 280.12 | 280.12 | 1,020 |
| 2024-06-27 | 275.01 | 288.28 | 275.00 | 288.28 | 288.28 | 58 |
| 2024-06-26 | 280.00 | 290.00 | 260.00 | 288.28 | 288.28 | 211 |
| 2024-06-25 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 3 |
| 2024-06-24 | 292.00 | 292.00 | 280.00 | 280.00 | 280.00 | 1 |
| 2024-06-21 | 293.50 | 293.50 | 280.00 | 280.00 | 280.00 | 5 |
| 2024-06-20 | 286.00 | 295.00 | 275.10 | 280.00 | 280.00 | 5,861 |
| 2024-06-14 | 299.00 | 299.00 | 290.00 | 297.00 | 297.00 | 3 |
| 2024-06-13 | 300.00 | 300.00 | 280.00 | 297.00 | 297.00 | 41 |
| 2024-06-12 | 299.99 | 299.99 | 297.00 | 297.00 | 297.00 | 1 |
| 2024-06-11 | 309.00 | 309.00 | 295.00 | 297.00 | 297.00 | 56 |
| 2024-06-10 | 315.99 | 315.99 | 282.00 | 297.00 | 297.00 | 298 |
| 2024-06-07 | 299.99 | 308.00 | 299.00 | 299.90 | 299.90 | 218 |
| 2024-06-06 | 295.00 | 300.00 | 290.00 | 290.02 | 290.02 | 54 |
| 2024-06-05 | 295.00 | 295.00 | 290.00 | 290.02 | 290.02 | 256 |
| 2024-06-04 | 295.00 | 295.00 | 290.28 | 290.28 | 290.28 | 12 |
| 2024-06-03 | 295.00 | 295.00 | 290.00 | 290.28 | 290.28 | 3 |
| 2024-05-31 | 305.00 | 305.00 | 290.00 | 290.28 | 290.28 | 102 |
| 2024-05-30 | 305.00 | 305.00 | 300.06 | 300.06 | 300.06 | 1 |
| 2024-05-29 | 305.00 | 305.00 | 300.06 | 300.06 | 300.06 | 1 |
| 2024-05-27 | 305.00 | 305.00 | 299.99 | 300.06 | 300.06 | 2 |
| 2024-05-24 | 310.00 | 310.00 | 295.00 | 300.06 | 300.06 | 166 |
| 2024-05-23 | 305.00 | 305.00 | 299.91 | 299.91 | 299.91 | 1 |
| 2024-05-22 | 305.00 | 305.00 | 299.85 | 299.91 | 299.91 | 347 |
| 2024-05-21 | 305.00 | 305.00 | 299.90 | 299.98 | 299.98 | 217 |
| 2024-05-20 | 314.90 | 314.90 | 296.00 | 300.00 | 300.00 | 12 |
| 2024-05-17 | 300.00 | 305.00 | 299.99 | 300.00 | 300.00 | 1,043 |
| 2024-05-16 | 292.02 | 306.52 | 292.01 | 306.52 | 306.52 | 17 |
| 2024-05-15 | 300.00 | 306.52 | 285.00 | 306.52 | 306.52 | 44 |
| 2024-05-14 | 307.99 | 307.99 | 286.02 | 306.52 | 306.52 | 116 |
| 2024-05-13 | 311.00 | 311.00 | 295.10 | 295.15 | 295.15 | 113 |
| 2024-05-10 | 305.00 | 315.00 | 285.00 | 308.06 | 308.06 | 156 |
| 2024-05-09 | 305.00 | 305.00 | 288.00 | 300.07 | 300.07 | 9 |
| 2024-05-08 | 285.00 | 305.00 | 285.00 | 300.07 | 300.07 | 2 |
| 2024-05-07 | 305.00 | 305.00 | 280.20 | 300.07 | 300.07 | 6 |
| 2024-05-06 | 314.96 | 314.96 | 299.00 | 300.07 | 300.07 | 207 |
| 2024-05-03 | 315.00 | 315.00 | 300.00 | 314.80 | 314.80 | 103 |
| 2024-05-02 | 315.00 | 315.00 | 300.00 | 300.14 | 300.14 | 107 |
| 2024-04-30 | 313.00 | 313.00 | 300.00 | 300.83 | 300.83 | 109 |
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.