Faysal Bank Limited (PSX:FABL)
Pakistan
· Delayed Price · Currency is PKR 84.26
-3.87 (-4.39%)
At close: Mar 6, 2026
Faysal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 88.00 | 88.75 | 87.06 | 88.13 | 88.13 | 1.98% | 587,205 |
| Mar 4, 2026 | 89.00 | 89.49 | 85.50 | 86.42 | 86.42 | -1.64% | 723,394 |
| Mar 3, 2026 | 80.00 | 90.00 | 80.00 | 87.86 | 87.86 | 6.52% | 1,602,711 |
| Mar 2, 2026 | 82.48 | 85.89 | 82.48 | 82.48 | 82.48 | -10.00% | 2,410,818 |
| Feb 27, 2026 | 89.00 | 92.90 | 86.75 | 91.64 | 91.64 | 1.84% | 579,485 |
| Feb 26, 2026 | 87.70 | 90.25 | 86.05 | 89.98 | 89.98 | 2.20% | 1,178,938 |
| Feb 25, 2026 | 90.00 | 91.00 | 87.01 | 88.04 | 88.04 | -0.67% | 581,061 |
| Feb 24, 2026 | 90.97 | 91.96 | 86.26 | 88.63 | 88.63 | -2.57% | 1,144,977 |
| Feb 23, 2026 | 93.09 | 94.99 | 90.06 | 90.97 | 90.97 | -2.28% | 609,462 |
| Feb 20, 2026 | 92.98 | 95.43 | 89.82 | 93.09 | 93.09 | 1.05% | 599,375 |
| Feb 19, 2026 | 98.00 | 98.44 | 91.46 | 92.12 | 92.12 | -5.76% | 1,417,968 |
| Feb 18, 2026 | 94.50 | 98.44 | 93.00 | 97.75 | 97.75 | 5.35% | 1,419,702 |
| Feb 17, 2026 | 93.90 | 95.50 | 92.25 | 92.79 | 92.79 | -1.48% | 596,114 |
| Feb 16, 2026 | 97.41 | 97.47 | 92.50 | 94.18 | 94.18 | -3.32% | 933,031 |
| Feb 13, 2026 | 97.50 | 98.00 | 96.15 | 97.41 | 97.41 | 0.14% | 751,751 |
| Feb 12, 2026 | 99.50 | 99.51 | 95.90 | 97.27 | 97.27 | -1.15% | 1,971,630 |
| Feb 11, 2026 | 91.25 | 99.24 | 90.50 | 98.40 | 98.40 | 9.07% | 4,997,190 |
| Feb 10, 2026 | 90.94 | 93.48 | 89.90 | 90.22 | 90.22 | -1.80% | 2,207,600 |
| Feb 9, 2026 | 97.02 | 97.90 | 89.55 | 91.87 | 91.87 | -5.07% | 1,667,046 |
| Feb 6, 2026 | 99.49 | 99.49 | 96.37 | 96.78 | 96.78 | -2.24% | 1,995,533 |
| Feb 4, 2026 | 98.50 | 100.48 | 98.31 | 99.00 | 99.00 | 0.74% | 2,723,585 |
| Feb 3, 2026 | 97.20 | 98.75 | 96.75 | 98.27 | 98.27 | 1.26% | 1,589,061 |
| Feb 2, 2026 | 96.50 | 97.95 | 96.25 | 97.05 | 97.05 | 0.36% | 422,421 |
| Jan 30, 2026 | 97.20 | 98.00 | 96.10 | 96.70 | 96.70 | -0.20% | 1,189,446 |
| Jan 29, 2026 | 98.70 | 98.84 | 96.01 | 96.89 | 96.89 | -1.29% | 1,186,227 |
| Jan 28, 2026 | 99.99 | 99.99 | 98.01 | 98.16 | 98.16 | -0.03% | 604,580 |
| Jan 27, 2026 | 99.98 | 100.48 | 97.72 | 98.19 | 98.19 | 0.89% | 2,411,309 |
| Jan 26, 2026 | 98.50 | 99.70 | 97.01 | 97.32 | 97.32 | -1.20% | 1,206,832 |
| Jan 23, 2026 | 99.79 | 99.79 | 97.80 | 98.50 | 98.50 | -0.45% | 996,874 |
| Jan 22, 2026 | 99.50 | 99.89 | 98.50 | 98.95 | 98.95 | -0.53% | 772,155 |
| Jan 21, 2026 | 100.08 | 101.00 | 99.20 | 99.48 | 99.48 | -0.59% | 1,885,769 |
| Jan 20, 2026 | 100.97 | 101.38 | 99.50 | 100.07 | 100.07 | -0.23% | 1,990,654 |
| Jan 19, 2026 | 100.52 | 101.97 | 100.06 | 100.30 | 100.30 | -0.03% | 2,606,113 |
| Jan 16, 2026 | 98.86 | 101.00 | 98.86 | 100.33 | 100.33 | 1.57% | 1,296,271 |
| Jan 15, 2026 | 100.99 | 100.99 | 98.50 | 98.78 | 98.78 | -1.56% | 754,974 |
| Jan 14, 2026 | 100.98 | 102.00 | 100.05 | 100.35 | 100.35 | 0.01% | 2,060,983 |
| Jan 13, 2026 | 99.50 | 100.74 | 96.70 | 100.34 | 100.34 | 0.65% | 4,477,278 |
| Jan 12, 2026 | 100.45 | 101.00 | 99.50 | 99.69 | 99.69 | -0.56% | 1,594,012 |
| Jan 9, 2026 | 102.00 | 102.34 | 99.50 | 100.25 | 100.25 | -1.47% | 2,341,570 |
| Jan 8, 2026 | 101.45 | 104.54 | 100.10 | 101.75 | 101.75 | -0.04% | 5,012,681 |
| Jan 7, 2026 | 105.01 | 105.49 | 100.50 | 101.79 | 101.79 | -2.17% | 5,595,021 |
| Jan 6, 2026 | 102.25 | 104.90 | 101.75 | 104.05 | 104.05 | 2.56% | 6,404,645 |
| Jan 5, 2026 | 97.00 | 102.44 | 97.00 | 101.45 | 101.45 | 5.58% | 8,588,040 |
| Jan 2, 2026 | 93.52 | 98.50 | 93.51 | 96.09 | 96.09 | 3.22% | 5,390,494 |
| Jan 1, 2026 | 92.80 | 93.99 | 92.80 | 93.09 | 93.09 | 0.34% | 883,958 |
| Dec 31, 2025 | 94.45 | 94.65 | 92.47 | 92.77 | 92.77 | -1.23% | 1,443,249 |
| Dec 30, 2025 | 92.90 | 95.50 | 92.90 | 93.93 | 93.93 | 1.51% | 3,967,544 |
| Dec 29, 2025 | 90.46 | 93.80 | 90.00 | 92.53 | 92.53 | 3.04% | 4,893,773 |
| Dec 26, 2025 | 89.65 | 91.00 | 89.65 | 89.80 | 89.80 | 0.21% | 769,957 |
| Dec 24, 2025 | 90.00 | 91.40 | 89.12 | 89.61 | 89.61 | -0.40% | 747,916 |
| Dec 23, 2025 | 89.85 | 90.33 | 89.60 | 89.97 | 89.97 | 0.16% | 611,910 |
| Dec 22, 2025 | 90.00 | 90.20 | 89.62 | 89.83 | 89.83 | 0.08% | 540,963 |
| Dec 19, 2025 | 90.48 | 90.99 | 89.60 | 89.76 | 89.76 | -0.47% | 812,406 |
| Dec 18, 2025 | 90.06 | 91.25 | 89.51 | 90.18 | 90.18 | 0.47% | 1,335,602 |
| Dec 17, 2025 | 90.00 | 91.40 | 89.13 | 89.76 | 89.76 | 0.76% | 3,695,849 |
| Dec 16, 2025 | 89.50 | 90.94 | 88.50 | 89.08 | 89.08 | -0.56% | 1,351,871 |
| Dec 15, 2025 | 89.68 | 90.60 | 89.20 | 89.58 | 89.58 | -0.11% | 1,001,961 |
| Dec 12, 2025 | 90.00 | 90.80 | 89.00 | 89.68 | 89.68 | 0.47% | 780,062 |
| Dec 11, 2025 | 90.00 | 90.47 | 88.96 | 89.26 | 89.26 | -0.65% | 800,802 |
| Dec 10, 2025 | 91.49 | 91.50 | 89.50 | 89.84 | 89.84 | -0.39% | 859,748 |
| Dec 9, 2025 | 90.99 | 91.65 | 89.50 | 90.19 | 90.19 | -0.13% | 1,423,316 |
| Dec 8, 2025 | 90.25 | 91.02 | 90.00 | 90.31 | 90.31 | -0.51% | 749,064 |
| Dec 5, 2025 | 93.02 | 93.50 | 89.80 | 90.77 | 90.77 | -2.02% | 1,958,419 |
| Dec 4, 2025 | 92.99 | 93.63 | 91.60 | 92.64 | 92.64 | 0.48% | 3,768,541 |
| Dec 3, 2025 | 90.30 | 93.40 | 90.10 | 92.20 | 92.20 | 2.54% | 5,865,009 |
| Dec 2, 2025 | 87.50 | 93.78 | 87.50 | 89.92 | 89.92 | 3.06% | 9,427,659 |
| Dec 1, 2025 | 85.00 | 87.50 | 84.25 | 87.25 | 87.25 | 2.85% | 1,948,424 |
| Nov 28, 2025 | 84.05 | 85.50 | 84.05 | 84.83 | 84.83 | 0.95% | 1,314,716 |
| Nov 27, 2025 | 83.70 | 84.48 | 83.00 | 84.03 | 84.03 | 0.73% | 574,396 |
| Nov 26, 2025 | 82.00 | 83.99 | 81.55 | 83.42 | 83.42 | 1.99% | 969,068 |
| Nov 25, 2025 | 81.92 | 82.00 | 80.70 | 81.79 | 81.79 | 1.01% | 755,956 |
| Nov 24, 2025 | 83.90 | 83.90 | 80.55 | 80.97 | 80.97 | -0.80% | 838,210 |
| Nov 21, 2025 | 82.76 | 83.90 | 81.00 | 81.62 | 81.62 | -1.33% | 640,700 |
| Nov 20, 2025 | 83.40 | 83.40 | 82.50 | 82.72 | 82.72 | -0.06% | 414,004 |
| Nov 19, 2025 | 84.60 | 85.20 | 82.50 | 82.77 | 82.77 | -1.49% | 1,046,715 |
| Nov 18, 2025 | 84.79 | 85.64 | 82.90 | 84.02 | 84.02 | -1.01% | 973,627 |
| Nov 17, 2025 | 86.44 | 87.00 | 84.15 | 84.88 | 84.88 | -2.57% | 837,758 |
| Nov 14, 2025 | 85.23 | 87.50 | 85.15 | 87.12 | 87.12 | 2.39% | 757,267 |
| Nov 13, 2025 | 84.51 | 86.48 | 84.51 | 85.09 | 85.09 | 0.37% | 505,726 |
| Nov 12, 2025 | 84.87 | 85.95 | 84.26 | 84.78 | 84.78 | -0.12% | 348,595 |
| Nov 11, 2025 | 87.00 | 87.99 | 84.00 | 84.88 | 84.88 | -3.14% | 628,228 |
| Nov 10, 2025 | 87.40 | 88.10 | 86.12 | 87.63 | 87.63 | 0.25% | 342,789 |
| Nov 7, 2025 | 88.00 | 88.50 | 86.00 | 87.41 | 87.41 | 1.25% | 730,636 |
| Nov 6, 2025 | 88.00 | 88.00 | 85.05 | 86.33 | 86.33 | 0.38% | 314,236 |
| Nov 5, 2025 | 87.20 | 87.95 | 85.00 | 86.00 | 86.00 | -1.24% | 598,545 |
| Nov 4, 2025 | 89.00 | 89.00 | 87.00 | 87.08 | 87.08 | -3.06% | 618,121 |
| Nov 3, 2025 | 88.88 | 90.90 | 88.50 | 89.83 | 88.33 | 2.49% | 2,114,158 |
| Oct 31, 2025 | 84.95 | 88.30 | 84.20 | 87.65 | 86.19 | 4.91% | 1,251,219 |
| Oct 30, 2025 | 86.18 | 87.50 | 82.70 | 83.55 | 82.15 | -2.30% | 1,073,059 |
| Oct 29, 2025 | 86.51 | 86.75 | 85.00 | 85.52 | 84.09 | -0.30% | 1,203,365 |
| Oct 28, 2025 | 89.37 | 89.37 | 85.00 | 85.78 | 84.35 | -2.77% | 2,492,823 |
| Oct 27, 2025 | 89.50 | 89.90 | 88.00 | 88.22 | 86.75 | -1.07% | 1,911,103 |
| Oct 24, 2025 | 89.01 | 90.47 | 87.00 | 89.17 | 87.68 | -0.21% | 1,527,287 |
| Oct 23, 2025 | 94.25 | 94.86 | 88.20 | 89.36 | 87.87 | -5.14% | 4,724,162 |
| Oct 22, 2025 | 96.40 | 96.49 | 94.00 | 94.20 | 92.63 | -1.84% | 1,748,657 |
| Oct 21, 2025 | 94.93 | 99.35 | 94.07 | 95.97 | 94.37 | 1.70% | 7,580,150 |
| Oct 20, 2025 | 92.00 | 95.55 | 91.01 | 94.37 | 92.79 | 3.02% | 4,368,730 |
| Oct 17, 2025 | 93.02 | 93.50 | 91.20 | 91.60 | 90.07 | -1.49% | 2,006,950 |
| Oct 16, 2025 | 94.05 | 95.88 | 92.01 | 92.99 | 91.44 | -1.01% | 1,732,135 |
| Oct 15, 2025 | 91.00 | 97.29 | 89.00 | 93.94 | 92.37 | 4.22% | 6,924,396 |