Faysal Bank Limited (PSX:FABL)
Pakistan
· Delayed Price · Currency is PKR 88.59
+0.78 (0.89%)
At close: Apr 28, 2026
Faysal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.00 | 89.99 | 87.81 | 88.59 | 88.59 | 0.89% | 760,306 |
| Apr 27, 2026 | 88.99 | 89.00 | 87.01 | 87.81 | 87.81 | -0.80% | 1,715,971 |
| Apr 24, 2026 | 89.00 | 90.00 | 85.71 | 88.52 | 88.52 | -1.56% | 3,348,041 |
| Apr 23, 2026 | 91.08 | 92.50 | 89.52 | 89.92 | 89.92 | -1.45% | 1,943,221 |
| Apr 22, 2026 | 93.90 | 93.90 | 91.00 | 91.24 | 91.24 | -2.04% | 774,514 |
| Apr 21, 2026 | 93.95 | 95.26 | 92.61 | 93.14 | 93.14 | -0.36% | 801,190 |
| Apr 20, 2026 | 94.65 | 95.50 | 90.10 | 93.48 | 93.48 | -2.31% | 1,822,020 |
| Apr 17, 2026 | 94.50 | 96.44 | 92.90 | 95.69 | 95.69 | 2.76% | 2,445,341 |
| Apr 16, 2026 | 94.45 | 94.45 | 92.75 | 93.12 | 93.12 | -0.08% | 802,768 |
| Apr 15, 2026 | 94.00 | 94.89 | 92.66 | 93.19 | 93.19 | 0.58% | 1,973,730 |
| Apr 14, 2026 | 92.00 | 94.00 | 91.50 | 92.65 | 92.65 | 2.93% | 883,061 |
| Apr 13, 2026 | 90.45 | 93.50 | 88.59 | 90.01 | 90.01 | -5.71% | 1,839,787 |
| Apr 10, 2026 | 95.60 | 97.00 | 94.70 | 95.46 | 95.46 | 0.90% | 2,648,061 |
| Apr 9, 2026 | 95.00 | 96.00 | 88.00 | 94.61 | 94.61 | 5.26% | 7,365,960 |
| Apr 8, 2026 | 89.88 | 89.88 | 88.00 | 89.88 | 89.88 | 10.00% | 2,549,263 |
| Apr 7, 2026 | 80.26 | 82.00 | 80.26 | 81.71 | 81.71 | 0.42% | 909,428 |
| Apr 6, 2026 | 79.55 | 82.50 | 79.51 | 81.37 | 81.37 | 0.86% | 1,177,202 |
| Apr 3, 2026 | 80.06 | 81.75 | 79.01 | 80.68 | 80.68 | -0.54% | 1,005,725 |
| Apr 2, 2026 | 81.49 | 81.97 | 79.00 | 81.12 | 81.12 | -2.68% | 1,568,553 |
| Apr 1, 2026 | 82.50 | 83.89 | 78.10 | 83.35 | 83.35 | 4.87% | 2,312,990 |
| Mar 31, 2026 | 79.00 | 81.35 | 78.00 | 79.48 | 79.48 | 1.11% | 1,341,475 |
| Mar 30, 2026 | 83.12 | 83.22 | 76.62 | 78.61 | 78.61 | -5.43% | 1,921,849 |
| Mar 27, 2026 | 84.06 | 85.00 | 82.95 | 83.12 | 83.12 | -1.34% | 664,789 |
| Mar 26, 2026 | 85.03 | 85.93 | 84.00 | 84.25 | 84.25 | -2.27% | 944,226 |
| Mar 25, 2026 | 85.00 | 86.57 | 84.12 | 86.21 | 86.21 | 1.55% | 837,647 |
| Mar 24, 2026 | 86.50 | 86.99 | 84.05 | 84.89 | 84.89 | 1.69% | 898,431 |
| Mar 19, 2026 | 86.00 | 86.00 | 82.66 | 83.48 | 83.48 | -4.96% | 2,133,310 |
| Mar 18, 2026 | 84.00 | 88.25 | 83.26 | 87.84 | 85.84 | 5.75% | 1,744,418 |
| Mar 17, 2026 | 84.00 | 85.00 | 81.49 | 83.06 | 81.17 | -0.23% | 661,081 |
| Mar 16, 2026 | 85.00 | 87.00 | 82.56 | 83.25 | 81.35 | -2.84% | 1,133,499 |
| Mar 13, 2026 | 82.09 | 89.52 | 82.00 | 85.68 | 83.73 | 5.28% | 3,766,130 |
| Mar 12, 2026 | 81.10 | 82.80 | 81.00 | 81.38 | 79.53 | -0.77% | 371,633 |
| Mar 11, 2026 | 83.54 | 84.80 | 81.60 | 82.01 | 80.14 | -1.20% | 727,711 |
| Mar 10, 2026 | 82.99 | 83.53 | 80.01 | 83.01 | 81.12 | 9.31% | 1,169,968 |
| Mar 9, 2026 | 75.83 | 79.00 | 75.83 | 75.94 | 74.21 | -9.87% | 3,866,542 |
| Mar 6, 2026 | 88.15 | 88.15 | 82.99 | 84.26 | 82.34 | -4.39% | 1,161,499 |
| Mar 5, 2026 | 88.00 | 88.75 | 87.06 | 88.13 | 86.12 | 1.98% | 587,205 |
| Mar 4, 2026 | 89.00 | 89.49 | 85.50 | 86.42 | 84.45 | -1.64% | 723,394 |
| Mar 3, 2026 | 80.00 | 90.00 | 80.00 | 87.86 | 85.86 | 6.52% | 1,602,711 |
| Mar 2, 2026 | 82.48 | 85.89 | 82.48 | 82.48 | 80.60 | -10.00% | 2,410,818 |
| Feb 27, 2026 | 89.00 | 92.90 | 86.75 | 91.64 | 89.55 | 1.84% | 579,485 |
| Feb 26, 2026 | 87.70 | 90.25 | 86.05 | 89.98 | 87.93 | 2.20% | 1,178,938 |
| Feb 25, 2026 | 90.00 | 91.00 | 87.01 | 88.04 | 86.04 | -0.67% | 581,061 |
| Feb 24, 2026 | 90.97 | 91.96 | 86.26 | 88.63 | 86.61 | -2.57% | 1,144,977 |
| Feb 23, 2026 | 93.09 | 94.99 | 90.06 | 90.97 | 88.90 | -2.28% | 609,462 |
| Feb 20, 2026 | 92.98 | 95.43 | 89.82 | 93.09 | 90.97 | 1.05% | 599,375 |
| Feb 19, 2026 | 98.00 | 98.44 | 91.46 | 92.12 | 90.02 | -5.76% | 1,417,968 |
| Feb 18, 2026 | 94.50 | 98.44 | 93.00 | 97.75 | 95.52 | 5.35% | 1,419,702 |
| Feb 17, 2026 | 93.90 | 95.50 | 92.25 | 92.79 | 90.68 | -1.48% | 596,114 |
| Feb 16, 2026 | 97.41 | 97.47 | 92.50 | 94.18 | 92.04 | -3.32% | 933,031 |
| Feb 13, 2026 | 97.50 | 98.00 | 96.15 | 97.41 | 95.19 | 0.14% | 751,751 |
| Feb 12, 2026 | 99.50 | 99.51 | 95.90 | 97.27 | 95.06 | -1.15% | 1,971,630 |
| Feb 11, 2026 | 91.25 | 99.24 | 90.50 | 98.40 | 96.16 | 9.07% | 4,997,190 |
| Feb 10, 2026 | 90.94 | 93.48 | 89.90 | 90.22 | 88.17 | -1.80% | 2,207,600 |
| Feb 9, 2026 | 97.02 | 97.90 | 89.55 | 91.87 | 89.78 | -5.07% | 1,667,046 |
| Feb 6, 2026 | 99.49 | 99.49 | 96.37 | 96.78 | 94.58 | -2.24% | 1,995,533 |
| Feb 4, 2026 | 98.50 | 100.48 | 98.31 | 99.00 | 96.75 | 0.74% | 2,723,585 |
| Feb 3, 2026 | 97.20 | 98.75 | 96.75 | 98.27 | 96.03 | 1.26% | 1,589,061 |
| Feb 2, 2026 | 96.50 | 97.95 | 96.25 | 97.05 | 94.84 | 0.36% | 422,421 |
| Jan 30, 2026 | 97.20 | 98.00 | 96.10 | 96.70 | 94.50 | -0.20% | 1,189,446 |
| Jan 29, 2026 | 98.70 | 98.84 | 96.01 | 96.89 | 94.68 | -1.29% | 1,186,227 |
| Jan 28, 2026 | 99.99 | 99.99 | 98.01 | 98.16 | 95.93 | -0.03% | 604,580 |
| Jan 27, 2026 | 99.98 | 100.48 | 97.72 | 98.19 | 95.95 | 0.89% | 2,411,309 |
| Jan 26, 2026 | 98.50 | 99.70 | 97.01 | 97.32 | 95.10 | -1.20% | 1,206,832 |
| Jan 23, 2026 | 99.79 | 99.79 | 97.80 | 98.50 | 96.26 | -0.45% | 996,874 |
| Jan 22, 2026 | 99.50 | 99.89 | 98.50 | 98.95 | 96.70 | -0.53% | 772,155 |
| Jan 21, 2026 | 100.08 | 101.00 | 99.20 | 99.48 | 97.21 | -0.59% | 1,885,769 |
| Jan 20, 2026 | 100.97 | 101.38 | 99.50 | 100.07 | 97.79 | -0.23% | 1,990,654 |
| Jan 19, 2026 | 100.52 | 101.97 | 100.06 | 100.30 | 98.02 | -0.03% | 2,606,113 |
| Jan 16, 2026 | 98.86 | 101.00 | 98.86 | 100.33 | 98.05 | 1.57% | 1,296,271 |
| Jan 15, 2026 | 100.99 | 100.99 | 98.50 | 98.78 | 96.53 | -1.56% | 754,974 |
| Jan 14, 2026 | 100.98 | 102.00 | 100.05 | 100.35 | 98.07 | 0.01% | 2,060,983 |
| Jan 13, 2026 | 99.50 | 100.74 | 96.70 | 100.34 | 98.06 | 0.65% | 4,477,278 |
| Jan 12, 2026 | 100.45 | 101.00 | 99.50 | 99.69 | 97.42 | -0.56% | 1,594,012 |
| Jan 9, 2026 | 102.00 | 102.34 | 99.50 | 100.25 | 97.97 | -1.47% | 2,341,570 |
| Jan 8, 2026 | 101.45 | 104.54 | 100.10 | 101.75 | 99.43 | -0.04% | 5,012,681 |
| Jan 7, 2026 | 105.01 | 105.49 | 100.50 | 101.79 | 99.47 | -2.17% | 5,595,021 |
| Jan 6, 2026 | 102.25 | 104.90 | 101.75 | 104.05 | 101.68 | 2.56% | 6,404,645 |
| Jan 5, 2026 | 97.00 | 102.44 | 97.00 | 101.45 | 99.14 | 5.58% | 8,588,040 |
| Jan 2, 2026 | 93.52 | 98.50 | 93.51 | 96.09 | 93.90 | 3.22% | 5,390,494 |
| Jan 1, 2026 | 92.80 | 93.99 | 92.80 | 93.09 | 90.97 | 0.34% | 883,958 |
| Dec 31, 2025 | 94.45 | 94.65 | 92.47 | 92.77 | 90.66 | -1.23% | 1,443,249 |
| Dec 30, 2025 | 92.90 | 95.50 | 92.90 | 93.93 | 91.79 | 1.51% | 3,967,544 |
| Dec 29, 2025 | 90.46 | 93.80 | 90.00 | 92.53 | 90.42 | 3.04% | 4,893,773 |
| Dec 26, 2025 | 89.65 | 91.00 | 89.65 | 89.80 | 87.76 | 0.21% | 769,957 |
| Dec 24, 2025 | 90.00 | 91.40 | 89.12 | 89.61 | 87.57 | -0.40% | 747,916 |
| Dec 23, 2025 | 89.85 | 90.33 | 89.60 | 89.97 | 87.92 | 0.16% | 611,910 |
| Dec 22, 2025 | 90.00 | 90.20 | 89.62 | 89.83 | 87.78 | 0.08% | 540,963 |
| Dec 19, 2025 | 90.48 | 90.99 | 89.60 | 89.76 | 87.72 | -0.47% | 812,406 |
| Dec 18, 2025 | 90.06 | 91.25 | 89.51 | 90.18 | 88.13 | 0.47% | 1,335,602 |
| Dec 17, 2025 | 90.00 | 91.40 | 89.13 | 89.76 | 87.72 | 0.76% | 3,695,849 |
| Dec 16, 2025 | 89.50 | 90.94 | 88.50 | 89.08 | 87.05 | -0.56% | 1,351,871 |
| Dec 15, 2025 | 89.68 | 90.60 | 89.20 | 89.58 | 87.54 | -0.11% | 1,001,961 |
| Dec 12, 2025 | 90.00 | 90.80 | 89.00 | 89.68 | 87.64 | 0.47% | 780,062 |
| Dec 11, 2025 | 90.00 | 90.47 | 88.96 | 89.26 | 87.23 | -0.65% | 800,802 |
| Dec 10, 2025 | 91.49 | 91.50 | 89.50 | 89.84 | 87.79 | -0.39% | 859,748 |
| Dec 9, 2025 | 90.99 | 91.65 | 89.50 | 90.19 | 88.14 | -0.13% | 1,423,316 |
| Dec 8, 2025 | 90.25 | 91.02 | 90.00 | 90.31 | 88.25 | -0.51% | 749,064 |
| Dec 5, 2025 | 93.02 | 93.50 | 89.80 | 90.77 | 88.70 | -2.02% | 1,958,419 |
| Dec 4, 2025 | 92.99 | 93.63 | 91.60 | 92.64 | 90.53 | 0.48% | 3,768,541 |