Faisal Spinning Mills Limited (PSX:FASM)
Pakistan
· Delayed Price · Currency is PKR 265.60
0.00 (0.00%)
At close: Mar 5, 2026
Faisal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 265.62 | 265.62 | 265.61 | 265.60 | 265.60 | - | 50 |
| Mar 3, 2026 | 266.01 | 300.00 | 265.60 | 265.60 | 265.60 | -10.00% | 339 |
| Feb 25, 2026 | 295.12 | 295.12 | 295.12 | 295.11 | 295.11 | - | 50 |
| Feb 24, 2026 | 295.00 | 315.00 | 295.00 | 295.11 | 295.11 | -6.12% | 602 |
| Feb 23, 2026 | 318.95 | 318.95 | 285.70 | 314.35 | 314.35 | -0.20% | 232 |
| Feb 20, 2026 | 283.50 | 319.00 | 283.49 | 314.99 | 314.99 | - | 46 |
| Feb 19, 2026 | 319.99 | 320.00 | 314.99 | 314.99 | 314.99 | 4.13% | 361 |
| Feb 18, 2026 | 280.00 | 302.50 | 272.00 | 302.50 | 302.50 | 10.00% | 2,440 |
| Feb 17, 2026 | 273.50 | 275.00 | 273.49 | 275.00 | 275.00 | 0.51% | 183 |
| Feb 16, 2026 | 282.60 | 319.90 | 273.04 | 273.60 | 273.60 | -9.82% | 3,286 |
| Feb 13, 2026 | 318.99 | 320.00 | 314.97 | 303.38 | 303.38 | - | 11 |
| Feb 12, 2026 | 310.04 | 315.00 | 301.53 | 303.38 | 303.38 | -8.14% | 943 |
| Feb 4, 2026 | 310.02 | 345.00 | 310.02 | 330.25 | 330.25 | 0.78% | 714 |
| Feb 3, 2026 | 319.99 | 334.98 | 311.00 | 327.69 | 327.69 | 5.37% | 934 |
| Feb 2, 2026 | 310.28 | 338.00 | 279.26 | 311.00 | 311.00 | 0.23% | 1,795 |
| Jan 30, 2026 | 345.00 | 349.80 | 310.00 | 310.28 | 310.28 | -4.84% | 1,503 |
| Jan 29, 2026 | 389.97 | 389.97 | 325.71 | 326.07 | 326.07 | -9.90% | 1,811 |
| Jan 28, 2026 | 325.99 | 361.90 | 325.99 | 361.90 | 361.90 | 10.00% | 5,212 |
| Jan 27, 2026 | 301.10 | 333.00 | 301.10 | 329.00 | 329.00 | 3.58% | 708 |
| Jan 26, 2026 | 317.00 | 333.90 | 301.26 | 317.63 | 317.63 | 0.38% | 1,266 |
| Jan 23, 2026 | 299.98 | 325.00 | 299.98 | 316.43 | 316.43 | 4.91% | 5,235 |
| Jan 22, 2026 | 290.03 | 290.03 | 290.03 | 301.63 | 301.63 | - | 1 |
| Jan 20, 2026 | 290.02 | 303.00 | 287.00 | 301.63 | 301.63 | -0.11% | 4,740 |
| Jan 19, 2026 | 300.00 | 302.00 | 300.00 | 301.96 | 301.96 | 0.05% | 118 |
| Jan 16, 2026 | 301.00 | 301.00 | 300.00 | 301.80 | 301.80 | - | 2 |
| Jan 15, 2026 | 285.03 | 300.00 | 285.00 | 301.80 | 301.80 | - | 9 |
| Jan 14, 2026 | 290.00 | 302.00 | 282.01 | 301.80 | 301.80 | 0.69% | 2,077 |
| Jan 13, 2026 | 284.02 | 302.00 | 284.02 | 299.72 | 299.72 | -0.07% | 2,268 |
| Jan 12, 2026 | 303.99 | 303.99 | 285.00 | 299.94 | 299.94 | 0.04% | 100 |
| Jan 9, 2026 | 281.56 | 299.99 | 271.00 | 299.81 | 299.81 | 7.07% | 2,150 |
| Jan 8, 2026 | 293.00 | 293.00 | 280.02 | 280.02 | 280.02 | -0.33% | 301 |
| Jan 7, 2026 | 295.00 | 295.00 | 294.00 | 280.95 | 280.95 | - | 51 |
| Jan 6, 2026 | 280.00 | 295.00 | 280.00 | 280.95 | 280.95 | -6.35% | 1,748 |
| Jan 5, 2026 | 285.00 | 302.00 | 285.00 | 300.00 | 300.00 | 0.02% | 2,672 |
| Jan 2, 2026 | 300.00 | 300.01 | 290.01 | 299.93 | 299.93 | -0.12% | 247 |
| Jan 1, 2026 | 290.00 | 314.80 | 290.00 | 300.28 | 300.28 | - | 42 |
| Dec 31, 2025 | 295.00 | 310.00 | 271.11 | 300.28 | 300.28 | 5.27% | 1,538 |
| Dec 30, 2025 | 279.54 | 300.00 | 279.54 | 285.26 | 285.26 | 2.05% | 179 |
| Dec 29, 2025 | 280.00 | 295.00 | 279.00 | 279.54 | 279.54 | -2.00% | 759 |
| Dec 26, 2025 | 297.98 | 297.98 | 280.01 | 285.25 | 285.25 | - | 6 |
| Dec 24, 2025 | 276.02 | 285.50 | 276.02 | 285.25 | 285.25 | - | 53 |
| Dec 23, 2025 | 281.92 | 285.00 | 281.00 | 285.25 | 285.25 | - | 14,057 |
| Dec 22, 2025 | 285.15 | 295.50 | 285.15 | 285.25 | 285.25 | -4.97% | 119 |
| Dec 19, 2025 | 299.00 | 301.90 | 285.10 | 300.17 | 300.17 | 4.23% | 1,877 |
| Dec 18, 2025 | 288.44 | 299.99 | 283.00 | 288.00 | 288.00 | -0.15% | 163 |
| Dec 17, 2025 | 329.89 | 329.90 | 286.20 | 288.42 | 288.42 | -6.99% | 127 |
| Dec 16, 2025 | 286.12 | 307.00 | 286.12 | 310.09 | 310.09 | - | 29 |
| Dec 15, 2025 | 278.10 | 311.00 | 278.10 | 310.09 | 310.09 | 0.36% | 368 |
| Dec 12, 2025 | 270.00 | 309.27 | 270.00 | 308.99 | 308.99 | 9.90% | 8,625 |
| Dec 11, 2025 | 280.00 | 283.99 | 273.11 | 281.15 | 281.15 | 1.36% | 583 |
| Dec 10, 2025 | 274.18 | 292.00 | 271.00 | 277.39 | 277.39 | 0.80% | 914 |
| Dec 9, 2025 | 275.19 | 279.99 | 268.00 | 275.19 | 275.19 | - | 29 |
| Dec 8, 2025 | 270.01 | 280.00 | 260.01 | 275.19 | 275.19 | - | 19 |
| Dec 5, 2025 | 270.00 | 285.00 | 270.00 | 275.19 | 275.19 | - | 58 |
| Dec 4, 2025 | 280.00 | 283.90 | 265.00 | 275.19 | 275.19 | -4.35% | 10,104 |
| Dec 3, 2025 | 288.00 | 288.80 | 272.00 | 287.72 | 287.72 | 2.39% | 136 |
| Dec 2, 2025 | 284.60 | 284.60 | 270.01 | 281.01 | 281.01 | 4.03% | 445 |
| Dec 1, 2025 | 271.26 | 287.50 | 251.10 | 270.13 | 270.13 | -1.83% | 1,046 |
| Nov 28, 2025 | 288.06 | 298.00 | 261.02 | 275.17 | 275.17 | -4.87% | 3,822 |
| Nov 27, 2025 | 289.00 | 289.44 | 288.06 | 289.25 | 289.25 | 3.71% | 98 |
| Nov 26, 2025 | 294.99 | 294.99 | 272.00 | 278.91 | 278.91 | -0.68% | 221 |
| Nov 25, 2025 | 297.74 | 297.74 | 280.06 | 280.83 | 280.83 | -1.44% | 342 |
| Nov 24, 2025 | 284.93 | 284.93 | 284.93 | 284.93 | 284.93 | - | 7 |
| Nov 21, 2025 | 288.50 | 297.74 | 280.00 | 284.93 | 284.93 | 0.25% | 1,988 |
| Nov 20, 2025 | 280.00 | 288.45 | 280.00 | 284.21 | 284.21 | - | 12 |
| Nov 19, 2025 | 287.02 | 289.48 | 280.00 | 284.21 | 284.21 | - | 8 |
| Nov 18, 2025 | 304.99 | 319.00 | 280.60 | 284.21 | 284.21 | -3.60% | 5,216 |
| Nov 17, 2025 | 304.99 | 304.99 | 275.21 | 294.82 | 294.82 | - | 511 |
| Nov 14, 2025 | 287.98 | 301.00 | 269.15 | 294.82 | 294.82 | 2.19% | 1,786 |
| Nov 13, 2025 | 294.94 | 294.94 | 288.00 | 288.49 | 288.49 | - | 27 |
| Nov 12, 2025 | 294.99 | 294.99 | 270.11 | 288.49 | 288.49 | - | 70 |
| Nov 11, 2025 | 297.99 | 297.99 | 270.01 | 288.49 | 288.49 | 4.17% | 157 |
| Nov 10, 2025 | 289.99 | 295.00 | 272.87 | 276.93 | 276.93 | - | 107 |
| Nov 7, 2025 | 251.03 | 290.14 | 251.03 | 276.93 | 276.93 | 4.99% | 252 |
| Nov 6, 2025 | 299.00 | 299.00 | 261.52 | 263.76 | 263.76 | -5.81% | 2,523 |
| Nov 5, 2025 | 306.97 | 306.97 | 266.01 | 280.03 | 280.03 | -0.01% | 63,595 |
| Nov 4, 2025 | 299.99 | 307.39 | 271.10 | 280.05 | 280.05 | -6.21% | 716 |
| Nov 3, 2025 | 298.00 | 320.00 | 270.00 | 298.58 | 298.58 | 0.25% | 743 |
| Oct 31, 2025 | 319.73 | 335.00 | 286.02 | 297.85 | 297.85 | -4.21% | 3,059 |
| Oct 30, 2025 | 324.99 | 324.99 | 271.02 | 310.95 | 310.95 | 3.32% | 3,043 |
| Oct 29, 2025 | 310.00 | 325.00 | 300.00 | 300.95 | 300.95 | -9.07% | 748 |
| Oct 28, 2025 | 333.00 | 333.00 | 315.00 | 330.96 | 330.96 | - | 8 |
| Oct 24, 2025 | 323.99 | 330.00 | 323.99 | 330.96 | 330.96 | - | 61 |
| Oct 23, 2025 | 315.02 | 324.00 | 315.00 | 330.96 | 330.96 | - | 4 |
| Oct 22, 2025 | 320.00 | 327.98 | 315.00 | 330.96 | 330.96 | - | 15 |
| Oct 21, 2025 | 327.00 | 331.10 | 319.50 | 330.96 | 330.96 | 9.95% | 1,621 |
| Oct 20, 2025 | 309.99 | 309.99 | 301.00 | 301.00 | 301.00 | -2.90% | 1,001 |
| Oct 17, 2025 | 312.49 | 312.49 | 309.99 | 310.00 | 310.00 | -1.43% | 103 |
| Oct 16, 2025 | 329.65 | 329.65 | 311.00 | 314.49 | 314.49 | - | 7 |
| Oct 15, 2025 | 333.31 | 333.31 | 310.00 | 314.49 | 314.49 | - | 60 |
| Oct 14, 2025 | 317.64 | 331.00 | 305.13 | 314.49 | 314.49 | 4.43% | 463 |
| Oct 13, 2025 | 302.53 | 319.99 | 300.00 | 301.14 | 301.14 | -0.15% | 368 |
| Oct 10, 2025 | 301.51 | 310.00 | 301.50 | 301.59 | 301.59 | -2.75% | 111 |
| Oct 9, 2025 | 310.11 | 320.00 | 302.50 | 310.11 | 310.11 | - | 279 |
| Oct 8, 2025 | 320.00 | 320.00 | 300.11 | 310.11 | 310.11 | - | 43 |
| Oct 7, 2025 | 310.50 | 320.00 | 310.00 | 310.11 | 310.11 | -1.67% | 106 |
| Oct 6, 2025 | 316.84 | 325.00 | 305.00 | 315.39 | 315.39 | -0.46% | 236 |
| Oct 3, 2025 | 319.99 | 334.89 | 300.07 | 316.84 | 316.84 | 3.97% | 1,880 |
| Oct 2, 2025 | 321.01 | 321.01 | 300.10 | 304.73 | 304.73 | -5.11% | 1,775 |
| Oct 1, 2025 | 329.00 | 338.78 | 320.00 | 321.14 | 321.14 | -2.30% | 235 |