Fazal Cloth Mills Limited (PSX:FZCM)
Pakistan
· Delayed Price · Currency is PKR 225.24
+0.68 (0.30%)
At close: Dec 5, 2025
Fazal Cloth Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 225.00 | 228.42 | 225.00 | 225.24 | 225.24 | 0.30% | 302 |
| Dec 4, 2025 | 222.79 | 225.44 | 222.79 | 224.56 | 224.56 | 0.79% | 147 |
| Dec 3, 2025 | 220.00 | 223.00 | 220.00 | 222.79 | 222.79 | 1.03% | 1,074 |
| Dec 2, 2025 | 220.00 | 223.00 | 216.16 | 220.52 | 220.52 | -1.25% | 940 |
| Dec 1, 2025 | 225.00 | 225.00 | 222.00 | 223.31 | 223.31 | 0.60% | 168 |
| Nov 28, 2025 | 224.00 | 224.00 | 221.00 | 221.98 | 221.98 | - | 60 |
| Nov 27, 2025 | 225.00 | 225.00 | 218.12 | 221.98 | 221.98 | 1.31% | 335 |
| Nov 26, 2025 | 219.00 | 225.00 | 218.00 | 219.12 | 219.12 | -0.85% | 949 |
| Nov 25, 2025 | 221.01 | 222.40 | 221.00 | 221.00 | 221.00 | -0.45% | 797 |
| Nov 24, 2025 | 224.00 | 224.00 | 224.00 | 222.01 | 222.01 | - | 261 |
| Nov 21, 2025 | 220.00 | 224.00 | 220.00 | 222.01 | 222.01 | -0.65% | 201 |
| Nov 20, 2025 | 220.99 | 224.00 | 219.20 | 223.46 | 223.46 | 2.08% | 1,006 |
| Nov 19, 2025 | 219.00 | 225.60 | 218.50 | 218.90 | 218.90 | -1.30% | 1,430 |
| Nov 18, 2025 | 224.10 | 228.00 | 220.00 | 221.79 | 221.79 | -0.14% | 3,267 |
| Nov 17, 2025 | 229.00 | 244.93 | 216.00 | 222.09 | 222.09 | -0.26% | 25,960 |
| Nov 14, 2025 | 223.99 | 223.99 | 217.00 | 222.66 | 222.66 | 2.56% | 230 |
| Nov 13, 2025 | 222.21 | 228.44 | 215.08 | 217.10 | 217.10 | 0.05% | 2,339 |
| Nov 12, 2025 | 227.99 | 227.99 | 205.50 | 216.99 | 216.99 | -1.37% | 1,180 |
| Nov 11, 2025 | 239.44 | 240.00 | 219.00 | 220.00 | 220.00 | -6.60% | 6,858 |
| Nov 10, 2025 | 229.00 | 240.00 | 220.06 | 235.54 | 235.54 | 4.57% | 1,550 |
| Nov 7, 2025 | 225.01 | 230.00 | 205.18 | 225.25 | 225.25 | 0.18% | 8,418 |
| Nov 6, 2025 | 242.75 | 242.75 | 220.00 | 224.84 | 224.84 | -3.47% | 231 |
| Nov 5, 2025 | 225.25 | 233.99 | 225.25 | 232.92 | 232.92 | 3.41% | 1,117 |
| Nov 4, 2025 | 230.11 | 231.10 | 225.12 | 225.25 | 225.25 | -5.58% | 1,625 |
| Nov 3, 2025 | 232.00 | 244.99 | 220.00 | 238.57 | 238.57 | 2.83% | 347 |
| Oct 31, 2025 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | 4.40% | 797 |
| Oct 30, 2025 | 239.13 | 242.97 | 216.20 | 222.22 | 222.22 | -5.49% | 1,916 |
| Oct 29, 2025 | 244.34 | 244.34 | 234.27 | 235.12 | 235.12 | 0.36% | 1,855 |
| Oct 28, 2025 | 244.00 | 244.00 | 231.00 | 234.27 | 234.27 | 1.27% | 339 |
| Oct 27, 2025 | 240.00 | 243.50 | 223.18 | 231.34 | 231.34 | -5.44% | 3,826 |
| Oct 24, 2025 | 256.99 | 256.99 | 244.00 | 244.64 | 244.64 | -0.77% | 1,535 |
| Oct 23, 2025 | 270.00 | 270.00 | 242.55 | 246.55 | 246.55 | -8.52% | 6,930 |
| Oct 22, 2025 | 268.70 | 270.00 | 266.89 | 269.50 | 269.50 | 0.22% | 477 |
| Oct 21, 2025 | 264.00 | 269.99 | 250.00 | 268.91 | 268.91 | 5.48% | 5,517 |
| Oct 20, 2025 | 250.00 | 258.99 | 247.00 | 254.93 | 254.93 | 1.97% | 312 |
| Oct 17, 2025 | 250.10 | 258.00 | 250.00 | 250.00 | 250.00 | -2.86% | 1,160 |
| Oct 16, 2025 | 264.43 | 264.43 | 256.00 | 257.35 | 257.35 | -1.00% | 270 |
| Oct 15, 2025 | 254.12 | 263.00 | 253.20 | 259.96 | 259.96 | 2.64% | 1,378 |
| Oct 14, 2025 | 240.01 | 254.00 | 240.01 | 253.28 | 253.28 | 6.42% | 1,983 |
| Oct 13, 2025 | 245.01 | 245.01 | 223.10 | 238.00 | 238.00 | -2.86% | 3,396 |
| Oct 10, 2025 | 253.00 | 253.00 | 243.25 | 245.01 | 245.01 | -0.26% | 688 |
| Oct 9, 2025 | 252.48 | 252.48 | 245.00 | 245.65 | 245.65 | -1.04% | 945 |
| Oct 8, 2025 | 253.49 | 257.57 | 248.00 | 248.22 | 248.22 | -1.71% | 602 |
| Oct 7, 2025 | 256.01 | 260.00 | 251.00 | 252.55 | 252.55 | -2.01% | 1,248 |
| Oct 6, 2025 | 265.65 | 265.65 | 251.25 | 257.74 | 257.74 | -5.71% | 11,146 |
| Oct 3, 2025 | 279.00 | 279.00 | 263.21 | 273.35 | 273.35 | -0.48% | 2,164 |
| Oct 2, 2025 | 283.83 | 298.00 | 269.77 | 274.66 | 274.66 | -0.92% | 5,815 |
| Oct 1, 2025 | 260.50 | 284.90 | 260.50 | 277.22 | 277.22 | 7.03% | 15,161 |
| Sep 30, 2025 | 270.23 | 277.00 | 255.18 | 259.00 | 259.00 | -6.45% | 18,157 |
| Sep 29, 2025 | 275.99 | 289.00 | 270.00 | 276.87 | 276.87 | 0.04% | 4,468 |
| Sep 26, 2025 | 297.80 | 297.80 | 270.25 | 276.75 | 276.75 | -5.28% | 14,002 |
| Sep 25, 2025 | 307.00 | 307.00 | 288.00 | 292.17 | 292.17 | -4.19% | 12,711 |
| Sep 24, 2025 | 291.00 | 315.00 | 283.02 | 304.94 | 304.94 | 6.25% | 19,946 |
| Sep 23, 2025 | 283.00 | 296.97 | 281.43 | 286.99 | 286.99 | 0.65% | 2,055 |
| Sep 22, 2025 | 282.20 | 289.99 | 282.00 | 285.14 | 285.14 | -0.14% | 6,129 |
| Sep 19, 2025 | 280.00 | 289.99 | 280.00 | 285.53 | 285.53 | -0.95% | 1,047 |
| Sep 18, 2025 | 287.00 | 289.00 | 282.00 | 288.26 | 288.26 | 0.62% | 297 |
| Sep 17, 2025 | 281.01 | 289.00 | 280.00 | 286.49 | 286.49 | 1.80% | 767 |
| Sep 16, 2025 | 283.90 | 284.00 | 281.00 | 281.43 | 281.43 | 0.42% | 1,216 |
| Sep 15, 2025 | 282.51 | 284.97 | 280.00 | 280.26 | 280.26 | -0.73% | 1,150 |
| Sep 12, 2025 | 285.00 | 291.90 | 280.00 | 282.32 | 282.32 | -0.58% | 733 |
| Sep 11, 2025 | 286.90 | 293.99 | 283.00 | 283.97 | 283.97 | -0.36% | 1,121 |
| Sep 10, 2025 | 285.00 | 290.00 | 282.01 | 285.00 | 285.00 | -0.58% | 1,271 |
| Sep 9, 2025 | 286.90 | 290.00 | 280.22 | 286.67 | 286.67 | 1.14% | 3,309 |
| Sep 8, 2025 | 285.00 | 286.00 | 282.00 | 283.43 | 283.43 | -0.69% | 1,452 |
| Sep 5, 2025 | 290.01 | 290.01 | 283.00 | 285.39 | 285.39 | -2.85% | 3,301 |
| Sep 4, 2025 | 298.87 | 308.99 | 291.01 | 293.75 | 293.75 | 1.46% | 10,604 |
| Sep 3, 2025 | 317.80 | 333.39 | 281.01 | 289.53 | 289.53 | -4.47% | 47,496 |
| Sep 2, 2025 | 278.95 | 303.34 | 270.10 | 303.08 | 303.08 | 9.91% | 45,088 |
| Sep 1, 2025 | 279.10 | 282.99 | 275.00 | 275.76 | 275.76 | -1.57% | 470 |
| Aug 29, 2025 | 282.90 | 283.99 | 280.00 | 280.17 | 280.17 | 0.85% | 1,008 |
| Aug 28, 2025 | 283.90 | 284.90 | 275.00 | 277.82 | 277.82 | -1.12% | 448 |
| Aug 27, 2025 | 284.97 | 284.97 | 280.00 | 280.96 | 280.96 | -0.21% | 1,372 |
| Aug 26, 2025 | 283.99 | 284.90 | 275.00 | 281.55 | 281.55 | 0.15% | 602 |
| Aug 25, 2025 | 282.35 | 285.00 | 281.00 | 281.12 | 281.12 | -1.38% | 3,160 |
| Aug 22, 2025 | 281.00 | 295.80 | 281.00 | 285.06 | 285.06 | 1.69% | 709 |
| Aug 21, 2025 | 295.99 | 300.00 | 276.50 | 280.32 | 280.32 | -2.15% | 5,491 |
| Aug 20, 2025 | 296.89 | 300.00 | 285.00 | 286.48 | 286.48 | -2.72% | 2,502 |
| Aug 19, 2025 | 289.99 | 300.00 | 289.99 | 294.49 | 294.49 | 3.56% | 8,705 |
| Aug 18, 2025 | 284.45 | 288.99 | 280.00 | 284.38 | 284.38 | -0.02% | 3,480 |
| Aug 15, 2025 | 290.95 | 290.95 | 280.00 | 284.45 | 284.45 | -0.97% | 3,787 |
| Aug 13, 2025 | 291.10 | 293.00 | 284.00 | 287.25 | 287.25 | -1.63% | 2,754 |
| Aug 12, 2025 | 290.10 | 295.95 | 280.02 | 292.00 | 292.00 | 2.01% | 3,885 |
| Aug 11, 2025 | 293.99 | 297.00 | 280.00 | 286.24 | 286.24 | 0.14% | 15,019 |
| Aug 8, 2025 | 303.00 | 303.00 | 284.00 | 285.85 | 285.85 | -3.10% | 4,031 |
| Aug 7, 2025 | 299.98 | 304.86 | 291.60 | 295.00 | 295.00 | 0.25% | 6,379 |
| Aug 6, 2025 | 294.90 | 298.00 | 291.00 | 294.27 | 294.27 | 2.42% | 7,706 |
| Aug 5, 2025 | 298.93 | 299.00 | 281.50 | 287.32 | 287.32 | -2.05% | 8,074 |
| Aug 4, 2025 | 320.00 | 328.96 | 291.00 | 293.33 | 293.33 | -8.58% | 38,625 |
| Aug 1, 2025 | 293.00 | 322.27 | 292.00 | 320.86 | 320.86 | 9.52% | 88,783 |
| Jul 31, 2025 | 318.57 | 330.00 | 288.00 | 292.97 | 292.97 | -8.04% | 10,353 |
| Jul 30, 2025 | 341.99 | 342.00 | 305.25 | 318.57 | 318.57 | -5.26% | 6,069 |
| Jul 29, 2025 | 343.00 | 343.00 | 327.00 | 336.27 | 336.27 | -1.96% | 5,953 |
| Jul 28, 2025 | 352.00 | 356.90 | 335.00 | 343.00 | 343.00 | -2.56% | 2,456 |
| Jul 25, 2025 | 365.89 | 365.89 | 351.00 | 352.02 | 352.02 | -3.15% | 1,363 |
| Jul 24, 2025 | 365.89 | 369.89 | 362.00 | 363.47 | 363.47 | 0.13% | 1,218 |
| Jul 23, 2025 | 364.98 | 369.99 | 356.00 | 362.98 | 362.98 | 0.23% | 3,408 |
| Jul 22, 2025 | 374.98 | 376.00 | 352.00 | 362.15 | 362.15 | -2.20% | 14,869 |
| Jul 21, 2025 | 373.90 | 408.84 | 336.56 | 370.28 | 370.28 | -0.37% | 85,786 |
| Jul 18, 2025 | 380.00 | 393.99 | 370.00 | 371.67 | 371.67 | -4.58% | 8,766 |