Ideal Spinning Mills Limited (PSX:IDSM)
Pakistan
· Delayed Price · Currency is PKR 18.53
-0.19 (-1.01%)
At close: Mar 6, 2026
Ideal Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.70 | 21.40 | 17.65 | 18.72 | 18.72 | -3.75% | 9,085 |
| Mar 4, 2026 | 19.53 | 19.53 | 18.52 | 19.45 | 19.45 | 9.58% | 1,270 |
| Mar 3, 2026 | 17.50 | 18.80 | 17.19 | 17.75 | 17.75 | -7.07% | 8,171 |
| Mar 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.73% | 107 |
| Feb 27, 2026 | 21.00 | 21.35 | 19.00 | 19.24 | 19.24 | -4.89% | 9,575 |
| Feb 26, 2026 | 20.16 | 21.00 | 18.51 | 20.23 | 20.23 | 0.35% | 13,003 |
| Feb 25, 2026 | 22.95 | 22.95 | 20.00 | 20.16 | 20.16 | -8.28% | 1,809 |
| Feb 24, 2026 | 21.31 | 22.39 | 21.31 | 21.98 | 21.98 | -6.47% | 636 |
| Feb 23, 2026 | 20.70 | 23.50 | 20.70 | 23.50 | 23.50 | 4.26% | 2,146 |
| Feb 20, 2026 | 23.00 | 23.00 | 22.41 | 22.54 | 22.54 | -2.13% | 1,465 |
| Feb 19, 2026 | 26.69 | 26.69 | 22.61 | 23.03 | 23.03 | -6.76% | 3,595 |
| Feb 18, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | 7.34% | 4,906 |
| Feb 17, 2026 | 22.00 | 25.50 | 21.96 | 23.01 | 23.01 | -3.24% | 2,156 |
| Feb 16, 2026 | 25.21 | 27.70 | 23.65 | 23.78 | 23.78 | -9.51% | 4,835 |
| Feb 13, 2026 | 27.00 | 28.67 | 26.25 | 26.28 | 26.28 | - | 586 |
| Feb 12, 2026 | 27.00 | 27.00 | 26.00 | 26.28 | 26.28 | 1.35% | 672 |
| Feb 11, 2026 | 24.06 | 26.05 | 23.71 | 25.93 | 25.93 | 7.77% | 4,884 |
| Feb 10, 2026 | 22.12 | 25.00 | 22.12 | 24.06 | 24.06 | -0.78% | 1,050 |
| Feb 9, 2026 | 26.44 | 28.28 | 24.06 | 24.25 | 24.25 | -8.28% | 1,265 |
| Feb 6, 2026 | 27.97 | 28.99 | 25.61 | 26.44 | 26.44 | -5.47% | 785 |
| Feb 4, 2026 | 29.00 | 29.00 | 26.70 | 27.97 | 27.97 | -0.32% | 5,332 |
| Feb 3, 2026 | 31.17 | 31.17 | 28.05 | 28.06 | 28.06 | -9.98% | 47,565 |
| Feb 2, 2026 | 34.00 | 34.00 | 30.86 | 31.17 | 31.17 | -9.10% | 16,564 |
| Jan 30, 2026 | 38.26 | 41.90 | 34.29 | 34.29 | 34.29 | -10.00% | 213,763 |
| Jan 29, 2026 | 34.64 | 38.10 | 34.64 | 38.10 | 38.10 | 9.99% | 41,191 |
| Jan 28, 2026 | 34.58 | 34.64 | 32.00 | 34.64 | 34.64 | 10.00% | 13,866 |
| Jan 27, 2026 | 28.91 | 31.49 | 25.81 | 31.49 | 31.49 | 9.99% | 34,458 |
| Jan 26, 2026 | 26.40 | 28.63 | 24.52 | 28.63 | 28.63 | 9.99% | 26,044 |
| Jan 23, 2026 | 26.80 | 26.80 | 24.15 | 26.03 | 26.03 | -0.72% | 1,647 |
| Jan 22, 2026 | 28.60 | 28.60 | 24.51 | 26.22 | 26.22 | -2.31% | 5,333 |
| Jan 21, 2026 | 26.75 | 28.60 | 23.80 | 26.84 | 26.84 | 2.60% | 15,122 |
| Jan 20, 2026 | 27.47 | 27.83 | 25.50 | 26.16 | 26.16 | 3.40% | 17,832 |
| Jan 19, 2026 | 23.50 | 25.30 | 22.24 | 25.30 | 25.30 | 10.00% | 17,967 |
| Jan 16, 2026 | 23.14 | 24.00 | 22.02 | 23.00 | 23.00 | -0.61% | 1,704 |
| Jan 15, 2026 | 23.35 | 24.36 | 22.36 | 23.14 | 23.14 | -0.73% | 7,255 |
| Jan 14, 2026 | 23.01 | 24.49 | 23.01 | 23.31 | 23.31 | -6.76% | 3,058 |
| Jan 13, 2026 | 23.92 | 25.00 | 23.92 | 25.00 | 25.00 | 4.52% | 1,814 |
| Jan 12, 2026 | 24.88 | 26.80 | 23.17 | 23.92 | 23.92 | -3.78% | 3,799 |
| Jan 9, 2026 | 25.01 | 28.99 | 24.72 | 24.86 | 24.86 | -9.47% | 11,037 |
| Jan 8, 2026 | 27.41 | 29.00 | 27.41 | 27.46 | 27.46 | 0.18% | 1,392 |
| Jan 7, 2026 | 30.00 | 30.00 | 26.85 | 27.41 | 27.41 | -7.30% | 14,279 |
| Jan 6, 2026 | 32.40 | 34.48 | 28.98 | 29.57 | 29.57 | -8.17% | 50,175 |
| Jan 5, 2026 | 32.22 | 32.22 | 29.35 | 32.20 | 32.20 | 9.94% | 15,519 |
| Jan 2, 2026 | 29.29 | 29.29 | 27.70 | 29.29 | 29.29 | 9.99% | 45,652 |
| Jan 1, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 10.00% | 18,683 |
| Dec 31, 2025 | 22.99 | 24.21 | 22.99 | 24.21 | 24.21 | 10.00% | 12,723 |
| Dec 23, 2025 | 22.00 | 22.01 | 22.00 | 22.01 | 22.01 | 2.09% | 574 |
| Dec 22, 2025 | 22.00 | 22.00 | 21.07 | 21.56 | 21.56 | - | 109 |
| Dec 19, 2025 | 22.51 | 22.52 | 20.50 | 21.56 | 21.56 | -4.01% | 3,060 |
| Dec 18, 2025 | 22.00 | 23.08 | 22.00 | 22.46 | 22.46 | 6.40% | 2,569 |
| Dec 16, 2025 | 22.00 | 22.86 | 21.10 | 21.11 | 21.11 | -7.70% | 502 |
| Dec 15, 2025 | 21.36 | 22.90 | 21.36 | 22.87 | 22.87 | 7.07% | 2,603 |
| Dec 12, 2025 | 23.00 | 23.00 | 21.36 | 21.36 | 21.36 | -2.60% | 1,600 |
| Dec 11, 2025 | 22.30 | 22.90 | 21.93 | 21.93 | 21.93 | -1.75% | 1,947 |
| Dec 10, 2025 | 21.31 | 22.00 | 21.31 | 22.32 | 22.32 | - | 8 |
| Dec 9, 2025 | 22.32 | 23.48 | 22.32 | 22.32 | 22.32 | - | 442 |
| Dec 8, 2025 | 21.71 | 22.32 | 21.66 | 22.32 | 22.32 | -3.38% | 1,897 |
| Dec 5, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 4.15% | 501 |
| Dec 4, 2025 | 20.55 | 22.99 | 20.55 | 22.18 | 22.18 | - | 15 |
| Dec 3, 2025 | 23.29 | 23.49 | 22.16 | 22.18 | 22.18 | -3.02% | 1,660 |
| Dec 2, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - | 485 |
| Dec 1, 2025 | 23.80 | 23.80 | 22.50 | 22.87 | 22.87 | 1.64% | 1,601 |
| Nov 28, 2025 | 22.10 | 23.35 | 22.06 | 22.50 | 22.50 | -4.26% | 2,515 |
| Nov 27, 2025 | 22.41 | 23.90 | 22.41 | 23.50 | 23.50 | 4.86% | 3,311 |
| Nov 26, 2025 | 24.00 | 24.00 | 22.15 | 22.41 | 22.41 | -2.73% | 4,634 |
| Nov 25, 2025 | 24.00 | 26.14 | 22.24 | 23.04 | 23.04 | -3.03% | 57,908 |
| Nov 24, 2025 | 24.00 | 24.00 | 22.35 | 23.76 | 23.76 | -1.00% | 1,254 |
| Nov 21, 2025 | 23.64 | 23.64 | 23.50 | 24.00 | 24.00 | - | 266 |
| Nov 20, 2025 | 22.05 | 25.05 | 21.92 | 24.00 | 24.00 | -1.28% | 2,271 |
| Nov 19, 2025 | 25.00 | 28.00 | 24.30 | 24.31 | 24.31 | -9.96% | 43,154 |
| Nov 18, 2025 | 25.62 | 25.62 | 25.62 | 27.00 | 27.00 | - | 1 |
| Nov 17, 2025 | 26.57 | 27.01 | 26.57 | 27.00 | 27.00 | 1.62% | 2,228 |
| Nov 14, 2025 | 28.00 | 28.50 | 25.70 | 26.57 | 26.57 | -6.38% | 4,407 |
| Nov 13, 2025 | 28.26 | 28.90 | 26.34 | 28.38 | 28.38 | 7.95% | 25,374 |
| Nov 12, 2025 | 21.62 | 26.29 | 21.62 | 26.29 | 26.29 | 10.00% | 6,631 |
| Nov 11, 2025 | 22.89 | 23.90 | 21.86 | 23.90 | 23.90 | 9.99% | 12,555 |
| Nov 10, 2025 | 22.00 | 22.89 | 21.51 | 21.73 | 21.73 | 2.36% | 2,682 |
| Nov 7, 2025 | 21.23 | 22.96 | 21.23 | 21.23 | 21.23 | - | 20 |
| Nov 6, 2025 | 22.25 | 22.25 | 21.23 | 21.23 | 21.23 | - | 15 |
| Nov 5, 2025 | 21.47 | 22.34 | 20.80 | 21.23 | 21.23 | -1.12% | 1,840 |
| Nov 4, 2025 | 23.95 | 26.04 | 21.30 | 21.47 | 21.47 | -9.29% | 41,496 |
| Nov 3, 2025 | 26.30 | 26.30 | 23.67 | 23.67 | 23.67 | -10.00% | 34,635 |
| Oct 31, 2025 | 27.00 | 28.90 | 23.71 | 26.30 | 26.30 | - | 102 |
| Oct 30, 2025 | 25.02 | 27.48 | 24.85 | 26.30 | 26.30 | -4.68% | 1,661 |
| Oct 28, 2025 | 25.06 | 28.00 | 25.06 | 27.59 | 27.59 | - | 9 |
| Oct 27, 2025 | 24.91 | 25.16 | 24.91 | 27.59 | 27.59 | - | 201 |
| Oct 24, 2025 | 30.00 | 30.00 | 26.52 | 27.59 | 27.59 | -6.32% | 2,876 |
| Oct 23, 2025 | 29.25 | 32.07 | 28.50 | 29.45 | 29.45 | 1.03% | 1,141 |
| Oct 22, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 1 |
| Oct 21, 2025 | 27.80 | 29.50 | 27.76 | 29.15 | 29.15 | -2.83% | 605 |
| Oct 20, 2025 | 28.77 | 30.48 | 28.77 | 30.00 | 30.00 | 4.28% | 1,012 |
| Oct 17, 2025 | 31.26 | 31.26 | 28.10 | 28.77 | 28.77 | -6.74% | 2,571 |
| Oct 16, 2025 | 28.90 | 31.12 | 28.90 | 30.85 | 30.85 | 9.05% | 37,653 |
| Oct 15, 2025 | 26.15 | 28.77 | 24.00 | 28.29 | 28.29 | 8.18% | 1,684 |
| Oct 14, 2025 | 24.00 | 26.15 | 21.61 | 26.15 | 26.15 | 10.01% | 5,114 |
| Oct 13, 2025 | 23.99 | 23.99 | 22.25 | 23.77 | 23.77 | - | 220 |
| Oct 10, 2025 | 20.61 | 24.94 | 20.61 | 23.77 | 23.77 | 4.85% | 2,482 |
| Oct 9, 2025 | 23.50 | 24.00 | 22.67 | 22.67 | 22.67 | - | 28 |
| Oct 8, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.66% | 4,508 |
| Oct 7, 2025 | 25.75 | 27.17 | 22.62 | 22.82 | 22.82 | -7.61% | 20,443 |