Faysal Bank Limited (PSX:FABL)
Pakistan
· Delayed Price · Currency is PKR 90.77
-1.87 (-2.02%)
At close: Dec 5, 2025
Faysal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 85.99 | 91.00 | 85.99 | 90.14 | 88.63 | 7.05% | 1,939,019 |
| Oct 13, 2025 | 85.00 | 86.89 | 83.45 | 84.20 | 82.79 | -2.95% | 2,149,492 |
| Oct 10, 2025 | 87.55 | 88.69 | 86.00 | 86.76 | 85.31 | -0.32% | 1,860,329 |
| Oct 9, 2025 | 89.00 | 90.00 | 85.57 | 87.04 | 85.59 | -2.09% | 2,016,891 |
| Oct 8, 2025 | 90.00 | 92.00 | 88.50 | 88.90 | 87.42 | -0.89% | 2,087,838 |
| Oct 7, 2025 | 91.49 | 92.61 | 89.25 | 89.70 | 88.20 | -1.96% | 1,666,747 |
| Oct 6, 2025 | 94.00 | 95.39 | 88.20 | 91.49 | 89.96 | -2.55% | 3,630,452 |
| Oct 3, 2025 | 97.50 | 98.70 | 93.10 | 93.88 | 92.31 | -2.65% | 3,759,671 |
| Oct 2, 2025 | 89.85 | 97.39 | 88.50 | 96.44 | 94.83 | 8.92% | 11,364,410 |
| Oct 1, 2025 | 92.00 | 92.05 | 85.65 | 88.54 | 87.06 | -3.01% | 4,971,211 |
| Sep 30, 2025 | 91.20 | 96.45 | 90.71 | 91.29 | 89.77 | 0.98% | 8,298,344 |
| Sep 29, 2025 | 83.30 | 90.70 | 82.75 | 90.40 | 88.89 | 9.64% | 13,293,300 |
| Sep 26, 2025 | 75.90 | 83.48 | 75.85 | 82.45 | 81.07 | 8.63% | 8,493,669 |
| Sep 25, 2025 | 76.50 | 77.49 | 75.73 | 75.90 | 74.63 | 0.22% | 1,198,701 |
| Sep 24, 2025 | 76.05 | 76.65 | 75.50 | 75.73 | 74.47 | -0.42% | 428,006 |
| Sep 23, 2025 | 75.50 | 76.90 | 75.50 | 76.05 | 74.78 | 0.41% | 368,368 |
| Sep 22, 2025 | 76.51 | 77.09 | 75.52 | 75.74 | 74.48 | -1.01% | 1,176,938 |
| Sep 19, 2025 | 77.50 | 77.55 | 76.00 | 76.51 | 75.23 | -0.75% | 843,229 |
| Sep 18, 2025 | 77.10 | 77.66 | 76.90 | 77.09 | 75.80 | 0.06% | 1,115,166 |
| Sep 17, 2025 | 77.75 | 77.75 | 77.02 | 77.04 | 75.75 | -0.48% | 479,795 |
| Sep 16, 2025 | 77.49 | 77.74 | 77.03 | 77.41 | 76.12 | 0.19% | 415,232 |
| Sep 15, 2025 | 77.75 | 77.75 | 76.10 | 77.26 | 75.97 | 1.98% | 931,211 |
| Sep 12, 2025 | 76.93 | 76.95 | 75.50 | 75.76 | 74.49 | -0.94% | 838,719 |
| Sep 11, 2025 | 77.25 | 77.50 | 76.37 | 76.48 | 75.20 | -0.44% | 1,621,822 |
| Sep 10, 2025 | 77.50 | 77.50 | 76.43 | 76.82 | 75.54 | -0.49% | 1,402,103 |
| Sep 9, 2025 | 77.35 | 78.40 | 76.85 | 77.20 | 75.91 | -1.47% | 1,960,866 |
| Sep 8, 2025 | 79.15 | 79.15 | 78.05 | 78.35 | 75.57 | -0.01% | 1,276,699 |
| Sep 5, 2025 | 79.15 | 79.40 | 78.10 | 78.36 | 75.58 | -0.46% | 2,081,354 |
| Sep 4, 2025 | 79.21 | 79.29 | 78.40 | 78.72 | 75.92 | -0.18% | 1,053,718 |
| Sep 3, 2025 | 78.75 | 79.78 | 78.62 | 78.86 | 76.06 | 0.13% | 568,065 |
| Sep 2, 2025 | 80.00 | 80.10 | 78.26 | 78.76 | 75.96 | -0.74% | 1,716,261 |
| Sep 1, 2025 | 75.00 | 80.48 | 74.51 | 79.35 | 76.53 | 5.97% | 5,817,931 |
| Aug 29, 2025 | 74.25 | 75.15 | 73.50 | 74.88 | 72.22 | 0.97% | 1,602,350 |
| Aug 28, 2025 | 78.33 | 78.70 | 74.00 | 74.16 | 71.53 | -5.32% | 3,641,831 |
| Aug 27, 2025 | 80.00 | 80.00 | 78.20 | 78.33 | 75.55 | -1.71% | 1,042,242 |
| Aug 26, 2025 | 81.88 | 81.99 | 79.20 | 79.69 | 76.86 | -1.86% | 1,062,038 |
| Aug 25, 2025 | 81.88 | 82.40 | 80.11 | 81.20 | 78.32 | -0.21% | 501,840 |
| Aug 22, 2025 | 81.74 | 82.55 | 81.02 | 81.37 | 78.48 | 0.16% | 1,136,432 |
| Aug 21, 2025 | 84.00 | 84.70 | 79.65 | 81.24 | 78.35 | -2.73% | 2,357,366 |
| Aug 20, 2025 | 81.00 | 85.75 | 81.00 | 83.52 | 80.55 | 3.38% | 5,096,483 |
| Aug 19, 2025 | 81.00 | 81.50 | 80.20 | 80.79 | 77.92 | 0.16% | 2,592,514 |
| Aug 18, 2025 | 79.80 | 80.88 | 79.40 | 80.66 | 77.79 | 1.42% | 1,090,904 |
| Aug 15, 2025 | 80.00 | 81.10 | 79.10 | 79.53 | 76.70 | -0.40% | 1,262,464 |
| Aug 13, 2025 | 78.51 | 81.00 | 78.51 | 79.85 | 77.01 | 1.44% | 2,979,016 |
| Aug 12, 2025 | 78.00 | 81.15 | 77.00 | 78.72 | 75.92 | 1.35% | 3,952,319 |
| Aug 11, 2025 | 73.35 | 80.49 | 73.35 | 77.67 | 74.91 | 6.15% | 6,554,296 |
| Aug 8, 2025 | 74.50 | 75.35 | 72.88 | 73.17 | 70.57 | -1.93% | 2,082,165 |
| Aug 7, 2025 | 78.00 | 78.00 | 73.80 | 74.61 | 71.96 | -3.22% | 2,637,930 |
| Aug 6, 2025 | 76.55 | 78.75 | 76.12 | 77.09 | 74.35 | 0.93% | 2,434,606 |
| Aug 5, 2025 | 76.55 | 77.00 | 76.21 | 76.38 | 73.67 | -0.22% | 550,294 |
| Aug 4, 2025 | 77.55 | 77.55 | 69.33 | 76.55 | 73.83 | -0.62% | 699,225 |
| Aug 1, 2025 | 77.09 | 77.47 | 76.90 | 77.03 | 74.29 | 0.10% | 446,759 |
| Jul 31, 2025 | 78.01 | 78.34 | 76.78 | 76.95 | 74.22 | -0.39% | 803,857 |
| Jul 30, 2025 | 76.51 | 77.72 | 75.52 | 77.25 | 74.51 | 1.35% | 1,485,210 |
| Jul 29, 2025 | 76.18 | 77.15 | 75.85 | 76.22 | 73.51 | 0.04% | 1,026,940 |
| Jul 28, 2025 | 78.51 | 78.75 | 76.01 | 76.19 | 73.48 | -2.50% | 1,092,059 |
| Jul 25, 2025 | 78.60 | 79.15 | 77.80 | 78.14 | 75.36 | -0.59% | 841,032 |
| Jul 24, 2025 | 80.70 | 80.80 | 78.15 | 78.60 | 75.81 | -2.35% | 1,126,286 |
| Jul 23, 2025 | 82.50 | 82.50 | 80.30 | 80.49 | 77.63 | -2.08% | 1,365,440 |
| Jul 22, 2025 | 82.00 | 82.50 | 81.20 | 82.20 | 79.28 | 0.98% | 2,593,908 |
| Jul 21, 2025 | 81.15 | 82.00 | 80.10 | 81.40 | 78.51 | 0.48% | 2,141,367 |
| Jul 18, 2025 | 82.00 | 82.50 | 80.70 | 81.01 | 78.13 | -0.92% | 2,783,575 |