Fazal Cloth Mills Limited (PSX:FZCM)
Pakistan
· Delayed Price · Currency is PKR 247.63
+22.51 (10.00%)
At close: Apr 28, 2026
Fazal Cloth Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 246.99 | 247.63 | 226.00 | 247.63 | 247.63 | 10.00% | 8,215 |
| Apr 27, 2026 | 219.90 | 228.95 | 216.00 | 225.12 | 225.12 | 3.81% | 869 |
| Apr 24, 2026 | 213.00 | 220.00 | 213.00 | 216.85 | 216.85 | - | 49 |
| Apr 23, 2026 | 218.00 | 219.95 | 215.16 | 216.85 | 216.85 | -0.87% | 255 |
| Apr 22, 2026 | 219.79 | 219.79 | 213.41 | 218.76 | 218.76 | 1.40% | 160 |
| Apr 21, 2026 | 215.00 | 220.00 | 213.13 | 215.73 | 215.73 | 1.00% | 368 |
| Apr 20, 2026 | 226.44 | 226.44 | 210.00 | 213.59 | 213.59 | -3.37% | 827 |
| Apr 17, 2026 | 232.00 | 232.00 | 205.00 | 221.03 | 221.03 | 3.99% | 1,341 |
| Apr 16, 2026 | 207.36 | 222.00 | 207.00 | 212.54 | 212.54 | 1.77% | 923 |
| Apr 15, 2026 | 203.36 | 209.90 | 203.36 | 208.85 | 208.85 | 4.47% | 1,313 |
| Apr 14, 2026 | 198.00 | 207.85 | 198.00 | 199.91 | 199.91 | 3.11% | 285 |
| Apr 13, 2026 | 185.52 | 209.99 | 185.52 | 193.88 | 193.88 | -5.94% | 2,029 |
| Apr 10, 2026 | 205.00 | 215.00 | 203.16 | 206.13 | 206.13 | -2.59% | 1,749 |
| Apr 9, 2026 | 209.99 | 209.99 | 202.28 | 211.60 | 211.60 | - | 87 |
| Apr 8, 2026 | 217.49 | 217.49 | 201.00 | 211.60 | 211.60 | 7.01% | 1,979 |
| Apr 7, 2026 | 192.56 | 202.40 | 192.56 | 197.73 | 197.73 | -0.60% | 589 |
| Apr 6, 2026 | 195.96 | 200.00 | 195.95 | 198.93 | 198.93 | 1.70% | 456 |
| Apr 3, 2026 | 200.44 | 203.25 | 195.05 | 195.60 | 195.60 | 0.29% | 202 |
| Apr 2, 2026 | 196.01 | 202.62 | 195.00 | 195.04 | 195.04 | -2.95% | 502 |
| Apr 1, 2026 | 199.99 | 210.40 | 199.99 | 200.97 | 200.97 | 3.03% | 301 |
| Mar 31, 2026 | 197.01 | 204.88 | 195.00 | 195.06 | 195.06 | -2.89% | 976 |
| Mar 30, 2026 | 200.11 | 205.00 | 195.01 | 200.87 | 200.87 | -3.17% | 1,209 |
| Mar 27, 2026 | 207.45 | 209.00 | 205.00 | 207.45 | 207.45 | - | 102 |
| Mar 26, 2026 | 204.01 | 211.11 | 204.01 | 207.45 | 207.45 | - | 10,057 |
| Mar 25, 2026 | 214.44 | 214.44 | 203.00 | 207.45 | 207.45 | - | 15 |
| Mar 24, 2026 | 207.00 | 209.00 | 207.00 | 207.45 | 207.45 | 2.99% | 13,247 |
| Mar 19, 2026 | 200.00 | 200.00 | 200.00 | 201.42 | 201.42 | - | 12 |
| Mar 18, 2026 | 202.29 | 202.34 | 200.00 | 201.42 | 201.42 | 2.25% | 191 |
| Mar 17, 2026 | 207.30 | 207.30 | 196.96 | 196.98 | 196.98 | -2.20% | 256 |
| Mar 16, 2026 | 203.00 | 207.99 | 200.00 | 201.41 | 201.41 | -1.19% | 226 |
| Mar 13, 2026 | 208.00 | 208.00 | 202.00 | 203.84 | 203.84 | -0.29% | 178 |
| Mar 11, 2026 | 199.19 | 199.19 | 199.19 | 204.44 | 204.44 | - | 1,992 |
| Mar 10, 2026 | 210.00 | 210.00 | 195.95 | 204.44 | 204.44 | 5.38% | 326 |
| Mar 9, 2026 | 200.00 | 200.00 | 193.11 | 194.00 | 194.00 | -2.72% | 3,410 |
| Mar 6, 2026 | 200.00 | 200.00 | 198.00 | 199.43 | 199.43 | -1.68% | 856 |
| 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 |