Skip to main content
Ideal Spinning Mills Limited (PSX:IDSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
27.76
+1.77 (6.81%)
At close: Apr 27, 2026

Ideal Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4327.4925.4327.4027.40-1.30%2,701
Apr 27, 202627.9827.9825.5027.7627.766.81%862
Apr 24, 202625.0026.0025.0025.9925.99-453
Apr 23, 202625.9926.0024.1225.9925.998.29%703
Apr 22, 202625.5025.9722.6224.0024.00-3.85%3,059
Apr 21, 202624.7425.0024.2024.9624.966.17%4,383
Apr 20, 202623.5024.9723.5023.5123.51-0.34%6,486
Apr 17, 202623.6924.9023.0223.5923.59-2.20%1,575
Apr 16, 202625.6026.2824.1124.1224.120.88%3,758
Apr 15, 202623.0023.9621.0023.9123.916.50%3,140
Apr 14, 202622.0624.8622.0522.4522.45-4.67%662
Apr 13, 202623.7425.9922.0023.5523.55-0.38%11,163
Apr 10, 202623.3823.6421.3223.6423.6410.00%7,876
Apr 9, 202621.1521.4920.9721.4921.499.98%14,671
Apr 8, 202620.9921.0419.0219.5419.542.14%12,672
Apr 7, 202620.4020.4919.0019.1319.13-55
Apr 6, 202619.1919.1917.5519.1319.13-0.62%543
Apr 3, 202617.6019.4817.6019.2519.25-1.23%2,525
Apr 2, 202617.7519.4717.7519.4919.49-13
Apr 1, 202620.1021.3920.1019.4919.49-150
Mar 31, 202617.8519.6017.8519.4919.49-80
Mar 30, 202617.8017.8017.8019.4919.49-53
Mar 27, 202619.4720.7719.4719.4919.49-146
Mar 26, 202619.4819.4818.9019.4919.49-44
Mar 25, 202618.9019.9717.8319.4919.497.38%27,936
Mar 24, 202618.0219.4017.2618.1518.15-2.94%5,279
Mar 19, 202616.6019.1515.7518.7018.707.41%6,208
Mar 18, 202619.0119.0116.4217.4117.41-1.25%706
Mar 17, 202617.9519.4016.0017.6317.63-0.06%11,033
Mar 16, 202617.2518.4017.2017.6417.64-7.26%795
Mar 13, 202617.2019.6017.2019.0219.02-222
Mar 12, 202619.0020.4018.0019.0219.02-445
Mar 11, 202619.9819.9819.0019.0219.023.09%501
Mar 10, 202618.3918.4518.3918.4518.4510.02%1,609
Mar 9, 202616.6817.0016.6816.7716.77-9.50%3,434
Mar 6, 202618.8019.8517.7018.5318.53-1.01%3,483
Mar 5, 202620.7021.4017.6518.7218.72-3.75%9,085
Mar 4, 202619.5319.5318.5219.4519.459.58%1,270
Mar 3, 202617.5018.8017.1917.7517.75-7.07%8,171
Mar 2, 202619.1019.1019.1019.1019.10-0.73%107
Feb 27, 202621.0021.3519.0019.2419.24-4.89%9,575
Feb 26, 202620.1621.0018.5120.2320.230.35%13,003
Feb 25, 202622.9522.9520.0020.1620.16-8.28%1,809
Feb 24, 202621.3122.3921.3121.9821.98-6.47%636
Feb 23, 202620.7023.5020.7023.5023.504.26%2,146
Feb 20, 202623.0023.0022.4122.5422.54-2.13%1,465
Feb 19, 202626.6926.6922.6123.0323.03-6.76%3,595
Feb 18, 202624.8024.8024.7024.7024.707.34%4,906
Feb 17, 202622.0025.5021.9623.0123.01-3.24%2,156
Feb 16, 202625.2127.7023.6523.7823.78-9.51%4,835
Feb 13, 202627.0028.6726.2526.2826.28-586
Feb 12, 202627.0027.0026.0026.2826.281.35%672
Feb 11, 202624.0626.0523.7125.9325.937.77%4,884
Feb 10, 202622.1225.0022.1224.0624.06-0.78%1,050
Feb 9, 202626.4428.2824.0624.2524.25-8.28%1,265
Feb 6, 202627.9728.9925.6126.4426.44-5.47%785
Feb 4, 202629.0029.0026.7027.9727.97-0.32%5,332
Feb 3, 202631.1731.1728.0528.0628.06-9.98%47,565
Feb 2, 202634.0034.0030.8631.1731.17-9.10%16,564
Jan 30, 202638.2641.9034.2934.2934.29-10.00%213,763
Jan 29, 202634.6438.1034.6438.1038.109.99%41,191
Jan 28, 202634.5834.6432.0034.6434.6410.00%13,866
Jan 27, 202628.9131.4925.8131.4931.499.99%34,458
Jan 26, 202626.4028.6324.5228.6328.639.99%26,044
Jan 23, 202626.8026.8024.1526.0326.03-0.72%1,647
Jan 22, 202628.6028.6024.5126.2226.22-2.31%5,333
Jan 21, 202626.7528.6023.8026.8426.842.60%15,122
Jan 20, 202627.4727.8325.5026.1626.163.40%17,832
Jan 19, 202623.5025.3022.2425.3025.3010.00%17,967
Jan 16, 202623.1424.0022.0223.0023.00-0.61%1,704
Jan 15, 202623.3524.3622.3623.1423.14-0.73%7,255
Jan 14, 202623.0124.4923.0123.3123.31-6.76%3,058
Jan 13, 202623.9225.0023.9225.0025.004.52%1,814
Jan 12, 202624.8826.8023.1723.9223.92-3.78%3,799
Jan 9, 202625.0128.9924.7224.8624.86-9.47%11,037
Jan 8, 202627.4129.0027.4127.4627.460.18%1,392
Jan 7, 202630.0030.0026.8527.4127.41-7.30%14,279
Jan 6, 202632.4034.4828.9829.5729.57-8.17%50,175
Jan 5, 202632.2232.2229.3532.2032.209.94%15,519
Jan 2, 202629.2929.2927.7029.2929.299.99%45,652
Jan 1, 202626.6326.6326.6326.6326.6310.00%18,683
Dec 31, 202522.9924.2122.9924.2124.2110.00%12,723
Dec 23, 202522.0022.0122.0022.0122.012.09%574
Dec 22, 202522.0022.0021.0721.5621.56-109
Dec 19, 202522.5122.5220.5021.5621.56-4.01%3,060
Dec 18, 202522.0023.0822.0022.4622.466.40%2,569
Dec 16, 202522.0022.8621.1021.1121.11-7.70%502
Dec 15, 202521.3622.9021.3622.8722.877.07%2,603
Dec 12, 202523.0023.0021.3621.3621.36-2.60%1,600
Dec 11, 202522.3022.9021.9321.9321.93-1.75%1,947
Dec 10, 202521.3122.0021.3122.3222.32-8
Dec 9, 202522.3223.4822.3222.3222.32-442
Dec 8, 202521.7122.3221.6622.3222.32-3.38%1,897
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