Fazal Cloth Mills Limited (PSX:FZCM)
Pakistan
· Delayed Price · Currency is PKR 199.43
-3.40 (-1.68%)
At close: Mar 6, 2026
Fazal Cloth Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 206.00 | 206.00 | 200.00 | 202.83 | 202.83 | 1.42% | 1,047 |
| Mar 4, 2026 | 200.00 | 210.49 | 200.00 | 200.00 | 200.00 | 0.16% | 1,535 |
| Mar 3, 2026 | 203.30 | 215.00 | 197.00 | 199.69 | 199.69 | -4.68% | 2,344 |
| Mar 2, 2026 | 229.99 | 230.00 | 209.49 | 209.50 | 209.50 | -10.00% | 4,085 |
| Feb 27, 2026 | 231.20 | 243.99 | 230.02 | 232.77 | 232.77 | -2.28% | 1,090 |
| Feb 26, 2026 | 237.46 | 247.00 | 237.45 | 238.20 | 238.20 | 1.67% | 261 |
| Feb 25, 2026 | 240.00 | 240.00 | 230.04 | 234.28 | 234.28 | - | 101 |
| Feb 24, 2026 | 238.00 | 238.00 | 233.20 | 234.28 | 234.28 | -2.80% | 160 |
| Feb 23, 2026 | 250.00 | 250.00 | 230.00 | 241.02 | 241.02 | -4.81% | 118 |
| Feb 20, 2026 | 259.90 | 259.90 | 247.00 | 253.21 | 253.21 | - | 42 |
| Feb 19, 2026 | 259.90 | 259.90 | 243.10 | 253.21 | 253.21 | 0.88% | 426 |
| Feb 18, 2026 | 257.85 | 257.85 | 257.85 | 251.00 | 251.00 | - | 11 |
| Feb 17, 2026 | 269.69 | 270.00 | 237.18 | 251.00 | 251.00 | -3.61% | 1,244 |
| Feb 16, 2026 | 260.01 | 264.63 | 260.00 | 260.39 | 260.39 | -2.23% | 978 |
| Feb 13, 2026 | 269.00 | 269.00 | 261.00 | 266.32 | 266.32 | - | 310 |
| Feb 12, 2026 | 252.02 | 274.98 | 252.02 | 266.32 | 266.32 | -1.06% | 1,082 |
| Feb 11, 2026 | 279.79 | 284.00 | 263.00 | 269.17 | 269.17 | -2.70% | 860 |
| Feb 10, 2026 | 287.00 | 297.99 | 275.18 | 276.64 | 276.64 | -7.24% | 2,043 |
| Feb 9, 2026 | 290.05 | 301.49 | 290.00 | 298.24 | 298.24 | 1.05% | 1,344 |
| Feb 6, 2026 | 308.59 | 310.00 | 290.00 | 295.15 | 295.15 | -4.36% | 8,223 |
| Feb 4, 2026 | 310.89 | 310.89 | 291.10 | 308.59 | 308.59 | 9.19% | 75,494 |
| Feb 3, 2026 | 282.63 | 282.63 | 282.63 | 282.63 | 282.63 | 10.00% | 5,781 |
| Feb 2, 2026 | 256.94 | 256.94 | 250.00 | 256.94 | 256.94 | 10.00% | 10,694 |
| Jan 30, 2026 | 227.00 | 239.89 | 227.00 | 233.58 | 233.58 | - | 42 |
| Jan 29, 2026 | 232.50 | 235.00 | 232.50 | 233.58 | 233.58 | - | 13 |
| Jan 28, 2026 | 231.89 | 240.00 | 231.89 | 233.58 | 233.58 | 1.94% | 867 |
| Jan 27, 2026 | 244.01 | 250.00 | 225.50 | 229.14 | 229.14 | -8.10% | 3,629 |
| Jan 26, 2026 | 250.00 | 253.00 | 246.21 | 249.34 | 249.34 | -0.66% | 1,864 |
| Jan 23, 2026 | 259.71 | 259.71 | 245.00 | 251.00 | 251.00 | -1.92% | 3,920 |
| Jan 22, 2026 | 241.00 | 259.70 | 235.00 | 255.92 | 255.92 | 8.40% | 8,464 |
| Jan 21, 2026 | 241.00 | 241.00 | 234.00 | 236.09 | 236.09 | -0.57% | 282 |
| Jan 20, 2026 | 236.00 | 239.44 | 235.00 | 237.44 | 237.44 | 1.77% | 713 |
| Jan 19, 2026 | 226.00 | 248.30 | 226.00 | 233.30 | 233.30 | 3.35% | 16,853 |
| Jan 16, 2026 | 231.90 | 232.50 | 225.00 | 225.73 | 225.73 | 0.32% | 1,312 |
| Jan 15, 2026 | 230.00 | 235.00 | 225.00 | 225.00 | 225.00 | -0.66% | 1,902 |
| Jan 14, 2026 | 226.26 | 231.00 | 224.00 | 226.50 | 226.50 | 0.23% | 2,559 |
| Jan 13, 2026 | 239.86 | 239.86 | 223.10 | 225.98 | 225.98 | -2.92% | 3,009 |
| Jan 12, 2026 | 234.02 | 244.89 | 222.50 | 232.77 | 232.77 | -4.95% | 2,023 |
| Jan 9, 2026 | 233.10 | 245.00 | 233.01 | 244.89 | 244.89 | 0.84% | 1,053 |
| Jan 8, 2026 | 240.00 | 245.00 | 231.10 | 242.85 | 242.85 | 3.33% | 3,127 |
| Jan 7, 2026 | 248.99 | 248.99 | 221.50 | 235.03 | 235.03 | -2.07% | 20,188 |
| Jan 6, 2026 | 247.79 | 247.79 | 239.99 | 240.00 | 240.00 | -1.19% | 2,495 |
| Jan 5, 2026 | 259.98 | 259.98 | 230.22 | 242.90 | 242.90 | -0.87% | 2,268 |
| Jan 2, 2026 | 252.01 | 263.00 | 241.10 | 245.02 | 245.02 | -5.03% | 1,737 |
| Jan 1, 2026 | 253.98 | 264.40 | 252.00 | 258.00 | 258.00 | 7.34% | 8,417 |
| Dec 31, 2025 | 240.00 | 245.99 | 237.06 | 240.36 | 240.36 | 0.40% | 833 |
| Dec 30, 2025 | 256.98 | 256.98 | 231.10 | 239.40 | 239.40 | -5.00% | 384 |
| Dec 29, 2025 | 256.00 | 257.00 | 252.00 | 252.00 | 252.00 | -5.79% | 1,272 |
| Dec 26, 2025 | 261.00 | 271.00 | 251.12 | 267.49 | 267.49 | -2.01% | 1,408 |
| Dec 24, 2025 | 275.00 | 275.97 | 250.00 | 272.99 | 272.99 | 8.81% | 38,302 |
| Dec 23, 2025 | 233.90 | 250.88 | 233.90 | 250.88 | 250.88 | 10.00% | 13,131 |
| Dec 22, 2025 | 233.90 | 233.90 | 227.00 | 228.07 | 228.07 | -2.94% | 358 |
| Dec 19, 2025 | 237.00 | 237.00 | 213.01 | 234.98 | 234.98 | 3.02% | 132 |
| Dec 18, 2025 | 241.88 | 241.88 | 222.00 | 228.09 | 228.09 | - | 14 |
| Dec 17, 2025 | 245.00 | 245.00 | 210.64 | 228.09 | 228.09 | -2.54% | 1,859 |
| Dec 16, 2025 | 239.35 | 239.35 | 234.04 | 234.04 | 234.04 | 0.01% | 457 |
| Dec 15, 2025 | 237.89 | 238.99 | 230.00 | 234.02 | 234.02 | -0.77% | 1,182 |
| Dec 12, 2025 | 238.99 | 238.99 | 225.00 | 235.83 | 235.83 | - | 95 |
| Dec 11, 2025 | 244.90 | 244.90 | 228.01 | 235.83 | 235.83 | - | 36 |
| Dec 10, 2025 | 246.00 | 246.00 | 230.01 | 235.83 | 235.83 | 1.18% | 912 |
| Dec 9, 2025 | 225.00 | 236.00 | 225.00 | 233.09 | 233.09 | 3.60% | 2,115 |
| Dec 8, 2025 | 228.87 | 230.88 | 225.00 | 225.00 | 225.00 | -0.11% | 978 |
| 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 |