Faisal Spinning Mills Limited (PSX:FASM)
Pakistan
· Delayed Price · Currency is PKR 275.19
0.00 (0.00%)
At close: Dec 5, 2025
Faisal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 357.99 | 357.99 | 323.00 | 328.69 | 328.69 | -4.39% | 275 |
| Sep 29, 2025 | 350.00 | 352.00 | 340.00 | 343.80 | 343.80 | -4.23% | 188 |
| Sep 26, 2025 | 340.00 | 364.98 | 330.01 | 358.97 | 358.97 | 5.34% | 1,133 |
| Sep 25, 2025 | 366.00 | 366.00 | 328.50 | 340.77 | 340.77 | -6.64% | 4,323 |
| Sep 24, 2025 | 370.06 | 370.06 | 365.00 | 365.00 | 365.00 | -1.34% | 590 |
| Sep 23, 2025 | 370.00 | 370.00 | 365.10 | 369.96 | 369.96 | -1.33% | 980 |
| Sep 22, 2025 | 352.04 | 379.10 | 352.04 | 374.94 | 374.94 | -1.01% | 1,059 |
| Sep 19, 2025 | 368.97 | 380.00 | 364.01 | 378.77 | 378.77 | 4.30% | 2,575 |
| Sep 18, 2025 | 367.00 | 367.00 | 345.00 | 363.16 | 363.16 | 2.76% | 915 |
| Sep 17, 2025 | 356.01 | 356.02 | 352.00 | 353.40 | 353.40 | 1.40% | 1,620 |
| Sep 16, 2025 | 360.35 | 365.00 | 345.11 | 348.51 | 348.51 | -3.29% | 2,701 |
| Sep 15, 2025 | 353.51 | 360.00 | 353.51 | 360.35 | 360.35 | - | 40 |
| Sep 12, 2025 | 369.98 | 369.99 | 364.99 | 360.35 | 360.35 | - | 64 |
| Sep 11, 2025 | 370.00 | 370.00 | 360.00 | 360.35 | 360.35 | 2.04% | 428 |
| Sep 10, 2025 | 369.00 | 379.00 | 352.80 | 353.13 | 353.13 | -5.33% | 329 |
| Sep 9, 2025 | 365.00 | 378.89 | 365.00 | 373.02 | 373.02 | - | 10 |
| Sep 8, 2025 | 373.74 | 375.00 | 373.00 | 373.02 | 373.02 | -0.19% | 1,022 |
| Sep 5, 2025 | 365.01 | 378.99 | 365.01 | 373.74 | 373.74 | - | 28 |
| Sep 4, 2025 | 375.00 | 379.89 | 373.00 | 373.74 | 373.74 | -0.22% | 223 |
| Sep 3, 2025 | 372.51 | 379.00 | 372.00 | 374.56 | 374.56 | -1.20% | 238 |
| Sep 2, 2025 | 373.00 | 384.99 | 373.00 | 379.12 | 379.12 | -1.52% | 580 |
| Sep 1, 2025 | 393.00 | 393.00 | 372.01 | 384.97 | 384.97 | 0.96% | 636 |
| Aug 29, 2025 | 372.00 | 397.99 | 372.00 | 381.32 | 381.32 | -2.43% | 4,041 |
| Aug 28, 2025 | 382.02 | 397.95 | 351.78 | 390.80 | 390.80 | -0.02% | 565 |
| Aug 27, 2025 | 390.05 | 399.99 | 390.00 | 390.86 | 390.86 | -1.67% | 128 |
| Aug 26, 2025 | 403.99 | 404.00 | 403.99 | 397.48 | 397.48 | - | 101 |
| Aug 25, 2025 | 381.02 | 405.00 | 381.02 | 397.48 | 397.48 | -1.12% | 415 |
| Aug 22, 2025 | 397.10 | 414.99 | 396.00 | 402.00 | 402.00 | 1.23% | 1,519 |
| Aug 21, 2025 | 418.00 | 418.00 | 390.00 | 397.10 | 397.10 | 0.75% | 1,104 |
| Aug 20, 2025 | 406.00 | 406.00 | 391.00 | 394.15 | 394.15 | -2.96% | 521 |
| Aug 19, 2025 | 375.02 | 427.36 | 375.02 | 406.17 | 406.17 | 4.55% | 28,875 |
| Aug 18, 2025 | 389.99 | 400.00 | 385.02 | 388.51 | 388.51 | 3.55% | 421 |
| Aug 15, 2025 | 381.03 | 418.00 | 371.02 | 375.19 | 375.19 | -2.24% | 1,500 |
| Aug 13, 2025 | 399.80 | 400.00 | 383.01 | 383.80 | 383.80 | -0.56% | 2,598 |
| Aug 12, 2025 | 400.99 | 424.98 | 371.02 | 385.98 | 385.98 | -5.36% | 5,176 |
| Aug 11, 2025 | 415.00 | 415.00 | 381.00 | 407.83 | 407.83 | 4.28% | 1,638 |
| Aug 8, 2025 | 420.00 | 420.00 | 385.00 | 391.10 | 391.10 | -4.84% | 201 |
| Aug 7, 2025 | 422.98 | 430.00 | 410.99 | 410.99 | 410.99 | 0.14% | 591 |
| Aug 6, 2025 | 418.89 | 422.99 | 410.01 | 410.40 | 410.40 | 0.64% | 2,908 |
| Aug 5, 2025 | 405.99 | 419.00 | 398.99 | 407.78 | 407.78 | 4.04% | 897 |
| Aug 4, 2025 | 391.97 | 399.97 | 390.00 | 391.95 | 391.95 | 1.64% | 123 |
| Aug 1, 2025 | 385.00 | 421.00 | 370.00 | 385.63 | 385.63 | 0.24% | 476 |
| Jul 31, 2025 | 397.99 | 397.99 | 380.00 | 384.71 | 384.71 | - | 65 |
| Jul 30, 2025 | 399.95 | 399.95 | 383.01 | 384.71 | 384.71 | 0.59% | 91 |
| Jul 29, 2025 | 409.95 | 409.95 | 380.00 | 382.44 | 382.44 | -3.29% | 1,912 |
| Jul 28, 2025 | 391.99 | 417.48 | 385.10 | 395.43 | 395.43 | -2.04% | 1,715 |
| Jul 25, 2025 | 409.00 | 426.00 | 401.02 | 403.65 | 403.65 | -1.57% | 456 |
| Jul 24, 2025 | 410.01 | 411.87 | 396.97 | 410.08 | 410.08 | 0.09% | 432 |
| Jul 23, 2025 | 397.99 | 411.99 | 397.00 | 409.71 | 409.71 | 3.61% | 1,187 |
| Jul 22, 2025 | 375.01 | 419.00 | 375.01 | 395.42 | 395.42 | -1.40% | 1,417 |
| Jul 21, 2025 | 411.99 | 434.97 | 400.00 | 401.05 | 401.05 | -5.86% | 2,578 |
| Jul 18, 2025 | 440.00 | 440.00 | 410.06 | 426.02 | 426.02 | -1.84% | 856 |
| Jul 17, 2025 | 439.99 | 458.97 | 415.50 | 434.00 | 434.00 | 2.88% | 10,833 |
| Jul 16, 2025 | 397.00 | 435.00 | 365.31 | 421.86 | 421.86 | 4.95% | 11,220 |