Faisal Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 292.00 | 292.00 | 280.20 | 286.80 | 286.80 | 981 |
| 2026-10-19 | 290.00 | 303.00 | 290.00 | 290.10 | 290.10 | 128 |
| 2026-10-16 | 323.85 | 323.85 | 283.01 | 288.72 | 288.72 | 531 |
| 2026-10-15 | 310.00 | 327.00 | 309.99 | 310.00 | 310.00 | 1,664 |
| 2026-10-14 | 324.99 | 324.99 | 324.99 | 324.99 | 324.99 | 1 |
| 2026-10-13 | 320.02 | 324.99 | 320.00 | 324.99 | 324.99 | 4 |
| 2026-10-12 | 328.00 | 328.00 | 320.00 | 324.99 | 324.99 | 4 |
| 2026-10-09 | 342.90 | 342.90 | 324.99 | 324.99 | 324.99 | 4 |
| 2026-10-08 | 324.99 | 324.99 | 310.00 | 324.99 | 324.99 | 1,015 |
| 2026-10-07 | 310.26 | 329.99 | 310.26 | 329.99 | 329.99 | 23 |
| 2026-10-06 | 339.00 | 339.00 | 300.00 | 329.99 | 329.99 | 196 |
| 2026-10-05 | 316.00 | 330.00 | 305.90 | 330.00 | 330.00 | 195 |
| 2026-10-02 | 339.99 | 339.99 | 323.25 | 336.16 | 336.16 | 6 |
| 2026-10-01 | 316.28 | 340.47 | 316.28 | 336.16 | 336.16 | 15 |
| 2026-09-30 | 341.00 | 341.00 | 320.00 | 336.16 | 336.16 | 112 |
| 2026-09-29 | 339.99 | 368.00 | 311.00 | 337.75 | 337.75 | 473 |
| 2026-09-28 | 345.96 | 345.96 | 305.10 | 335.11 | 335.11 | 532 |
| 2026-09-25 | 354.00 | 354.00 | 313.00 | 332.85 | 332.85 | 390 |
| 2026-09-24 | 321.98 | 332.00 | 320.00 | 322.15 | 322.15 | 133 |
| 2026-09-23 | 318.96 | 318.96 | 302.25 | 314.71 | 314.71 | 341 |
| 2026-09-22 | 300.00 | 314.25 | 300.00 | 300.01 | 300.01 | 3 |
| 2026-09-21 | 314.99 | 315.00 | 300.01 | 300.01 | 300.01 | 146 |
Page 1 of 1 · 22 trading days
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.