Faisal Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 300.00 | 314.00 | 300.00 | 300.01 | 300.01 | 13 |
| 2026-09-17 | 295.11 | 309.99 | 295.00 | 300.01 | 300.01 | 212 |
| 2026-09-16 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1 |
| 2026-09-15 | 312.00 | 319.00 | 310.00 | 315.00 | 315.00 | 26 |
| 2026-09-11 | 306.01 | 319.89 | 306.01 | 315.00 | 315.00 | 7 |
| 2026-09-10 | 315.00 | 315.00 | 306.00 | 315.00 | 315.00 | 212 |
| 2026-09-09 | 305.02 | 322.50 | 305.00 | 322.50 | 322.50 | 64 |
| 2026-09-08 | 325.00 | 325.00 | 322.50 | 322.50 | 322.50 | 37 |
| 2026-09-07 | 315.02 | 330.00 | 315.01 | 322.50 | 322.50 | 110 |
| 2026-09-04 | 316.00 | 329.00 | 315.18 | 315.18 | 315.18 | 73 |
| 2026-09-03 | 315.00 | 327.90 | 315.00 | 315.18 | 315.18 | 171 |
| 2026-09-02 | 317.00 | 334.90 | 311.15 | 328.71 | 328.71 | 54 |
| 2026-09-01 | 331.99 | 332.89 | 325.00 | 328.71 | 328.71 | 86 |
| 2026-08-31 | 323.00 | 332.89 | 323.00 | 332.89 | 332.89 | 42 |
| 2026-08-28 | 327.00 | 350.00 | 321.00 | 332.89 | 332.89 | 100 |
| 2026-08-27 | 322.02 | 333.00 | 322.00 | 322.29 | 322.29 | 262 |
| 2026-08-25 | 358.00 | 358.00 | 320.02 | 336.52 | 336.52 | 260 |
| 2026-08-24 | 330.07 | 330.07 | 330.00 | 330.00 | 330.00 | 384 |
| 2026-08-21 | 305.70 | 360.00 | 305.70 | 330.62 | 330.62 | 374 |
| 2026-08-20 | 342.00 | 342.00 | 325.02 | 331.00 | 331.00 | 48 |
| 2026-08-19 | 348.48 | 363.00 | 331.00 | 331.00 | 331.00 | 775 |
| 2026-08-18 | 335.04 | 345.00 | 330.10 | 330.10 | 330.10 | 143 |
| 2026-08-17 | 352.89 | 352.89 | 339.98 | 347.57 | 347.57 | 100 |
| 2026-08-13 | 369.89 | 369.89 | 336.00 | 347.57 | 347.57 | 74 |
| 2026-08-12 | 369.99 | 371.86 | 350.02 | 360.76 | 360.76 | 118 |
| 2026-08-11 | 350.00 | 364.76 | 350.00 | 352.60 | 352.60 | 1,392 |
| 2026-08-10 | 393.86 | 393.86 | 355.00 | 364.76 | 364.76 | 8,220 |
| 2026-08-07 | 332.00 | 358.06 | 321.01 | 358.06 | 358.06 | 5,335 |
| 2026-08-06 | 328.88 | 328.99 | 312.03 | 325.51 | 325.51 | 702 |
| 2026-08-05 | 301.20 | 325.00 | 301.20 | 320.39 | 320.39 | 842 |
| 2026-08-04 | 293.20 | 350.48 | 293.20 | 314.07 | 314.07 | 8,048 |
| 2026-08-03 | 322.99 | 322.99 | 298.00 | 318.62 | 318.62 | 103 |
| 2026-07-31 | 318.00 | 319.00 | 294.00 | 310.44 | 310.44 | 414 |
| 2026-07-30 | 300.00 | 317.99 | 276.00 | 304.40 | 304.40 | 1,741 |
| 2026-07-29 | 297.57 | 304.00 | 286.00 | 290.71 | 290.71 | 201 |
| 2026-07-28 | 293.00 | 313.98 | 287.00 | 297.57 | 297.57 | 1,464 |
| 2026-07-27 | 313.90 | 313.90 | 285.02 | 309.89 | 309.89 | 150 |
| 2026-07-24 | 283.00 | 310.00 | 283.00 | 307.86 | 307.86 | 35 |
| 2026-07-23 | 319.00 | 319.00 | 305.20 | 307.86 | 307.86 | 724 |
Page 1 of 4 · 235 trading daysOlder →
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.