Skip to main content
Ideal Spinning Mills Limited (PSX:IDSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
23.10
+0.92 (4.15%)
At close: Dec 5, 2025

Ideal Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1023.1023.1023.1023.104.15%501
Dec 4, 202520.5522.9920.5522.1822.18-15
Dec 3, 202523.2923.4922.1622.1822.18-3.02%1,660
Dec 2, 202522.8722.8722.8722.8722.87-485
Dec 1, 202523.8023.8022.5022.8722.871.64%1,601
Nov 28, 202522.1023.3522.0622.5022.50-4.26%2,515
Nov 27, 202522.4123.9022.4123.5023.504.86%3,311
Nov 26, 202524.0024.0022.1522.4122.41-2.73%4,634
Nov 25, 202524.0026.1422.2423.0423.04-3.03%57,908
Nov 24, 202524.0024.0022.3523.7623.76-1.00%1,254
Nov 21, 202523.6423.6423.5024.0024.00-266
Nov 20, 202522.0525.0521.9224.0024.00-1.28%2,271
Nov 19, 202525.0028.0024.3024.3124.31-9.96%43,154
Nov 18, 202525.6225.6225.6227.0027.00-1
Nov 17, 202526.5727.0126.5727.0027.001.62%2,228
Nov 14, 202528.0028.5025.7026.5726.57-6.38%4,407
Nov 13, 202528.2628.9026.3428.3828.387.95%25,374
Nov 12, 202521.6226.2921.6226.2926.2910.00%6,631
Nov 11, 202522.8923.9021.8623.9023.909.99%12,555
Nov 10, 202522.0022.8921.5121.7321.732.36%2,682
Nov 7, 202521.2322.9621.2321.2321.23-20
Nov 6, 202522.2522.2521.2321.2321.23-15
Nov 5, 202521.4722.3420.8021.2321.23-1.12%1,840
Nov 4, 202523.9526.0421.3021.4721.47-9.29%41,496
Nov 3, 202526.3026.3023.6723.6723.67-10.00%34,635
Oct 31, 202527.0028.9023.7126.3026.30-102
Oct 30, 202525.0227.4824.8526.3026.30-4.68%1,661
Oct 28, 202525.0628.0025.0627.5927.59-9
Oct 27, 202524.9125.1624.9127.5927.59-201
Oct 24, 202530.0030.0026.5227.5927.59-6.32%2,876
Oct 23, 202529.2532.0728.5029.4529.451.03%1,141
Oct 22, 202529.1529.1529.1529.1529.15-1
Oct 21, 202527.8029.5027.7629.1529.15-2.83%605
Oct 20, 202528.7730.4828.7730.0030.004.28%1,012
Oct 17, 202531.2631.2628.1028.7728.77-6.74%2,571
Oct 16, 202528.9031.1228.9030.8530.859.05%37,653
Oct 15, 202526.1528.7724.0028.2928.298.18%1,684
Oct 14, 202524.0026.1521.6126.1526.1510.01%5,114
Oct 13, 202523.9923.9922.2523.7723.77-220
Oct 10, 202520.6124.9420.6123.7723.774.85%2,482
Oct 9, 202523.5024.0022.6722.6722.67-28
Oct 8, 202522.6722.6722.6722.6722.67-0.66%4,508
Oct 7, 202525.7527.1722.6222.8222.82-7.61%20,443
Oct 6, 202526.0026.0025.2524.7024.70-117
Oct 3, 202525.0026.7025.0024.7024.70-443
Oct 2, 202526.9926.9924.1124.7024.70-7.80%6,641
Oct 1, 202522.6427.0022.6426.7926.797.16%1,286
Sep 30, 202522.6227.0022.6225.0025.00-481
Sep 29, 202526.0026.0025.0025.0025.00-5.98%1,060
Sep 26, 202527.8027.9025.5026.5926.59-0.11%11,042
Sep 25, 202525.4526.6225.4526.6226.6210.00%14,575
Sep 24, 202523.4924.2023.4924.2024.2010.00%5,980
Sep 23, 202523.9025.3321.5022.0022.00-4.47%23,638
Sep 22, 202523.9024.0023.0323.0323.03-2.00%11,122
Sep 19, 202523.2024.4823.0523.5023.50-2.08%3,662
Sep 18, 202522.1224.0022.1224.0024.004.48%9,404
Sep 17, 202523.0023.0021.0122.9722.974.41%1,205
Sep 16, 202523.2024.0022.0022.0022.00-3.93%1,096
Sep 15, 202522.5023.1219.4122.9022.908.94%13,557
Sep 12, 202522.0022.9921.0121.0221.02-630
Sep 11, 202520.7022.0020.7021.0221.02-503
Sep 10, 202520.6421.5020.6021.0221.02-6.83%3,432
Sep 9, 202521.2221.6721.2222.5622.56-192
Sep 8, 202523.7923.8023.7922.5622.56-100
Sep 5, 202524.5026.1721.6422.5622.56-5.53%619
Sep 4, 202524.0025.0023.5023.8823.883.33%512
Sep 3, 202524.0024.0022.3623.1123.11-54
Sep 2, 202526.0226.0221.2923.1123.11-2.28%41,619
Sep 1, 202523.5923.6523.5023.6523.6510.00%15,659
Aug 29, 202521.0021.5020.5021.5021.50-3.24%1,227
Aug 28, 202521.0122.6021.0022.2222.22-1.64%4,328
Aug 27, 202526.9026.9022.5822.5922.59-9.96%21,644
Aug 26, 202524.9425.0924.1025.0925.0910.00%16,794
Aug 25, 202520.8022.8120.8022.8122.819.98%8,294
Aug 22, 202522.1022.1020.4020.7420.74-4.47%550
Aug 21, 202521.7121.7120.2021.7121.71-60
Aug 20, 202523.0023.0020.0521.7121.711.59%3,736
Aug 19, 202521.0323.8421.0021.3721.37-3.87%951
Aug 18, 202522.6022.6022.5022.2322.23-300
Aug 15, 202523.0124.8021.0122.2322.23-3.39%2,704
Aug 13, 202525.8825.8822.0023.0123.01-4.48%8,348
Aug 12, 202526.0026.0024.3524.0924.09-169
Aug 11, 202526.0026.0024.0024.0924.09-1.67%3,143
Aug 8, 202524.5026.0023.2124.5024.50-6,723
Aug 7, 202523.5124.9623.5124.5024.504.97%6,808
Aug 6, 202525.0525.0523.3223.3423.34-9.92%12,741
Aug 5, 202525.4926.2925.0025.9125.918.41%7,049
Aug 4, 202523.0023.9421.0023.9023.903.91%5,777
Aug 1, 202522.9627.4922.9623.0023.00-9.66%1,502
Jul 31, 202524.7025.7524.0025.4625.462.13%1,096
Jul 30, 202524.9925.0024.9024.9324.930.61%728
Jul 29, 202526.0026.0022.3724.7824.78-0.28%1,369
Jul 28, 202524.8526.5024.8524.8524.85-114
Jul 25, 202524.3526.0022.8124.8524.852.43%1,719
Jul 24, 202525.5426.8923.0024.2624.26-3.96%976
Jul 23, 202526.9926.9926.0025.2625.26-378
Jul 22, 202527.0027.0025.2625.2625.26-95
Jul 21, 202527.8028.4525.0225.2625.26-9.14%9,879
Jul 18, 202528.5028.5025.0427.8027.80-516
Jul 17, 202528.5528.5526.1227.8027.802.96%3,376