SUPER
WAITLIST
  1. Home
  2. Stocks
  3. FABL
  4. History

FABL · COMMERCIAL BANKS

FABL share price history Faysal Bank Limited

Faysal Bank Limited (FABL) has 2,515 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 96.02. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 15.69
Last session
13 Nov 2026close Rs 96.02
Sessions on file
2,515123 months
Highest close
Rs 104.186 Jul 2026
Lowest close
Rs 11.9525 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FABL month-end close

840731062026-112016-092021-10FABL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202696.0296.6591.916,209,4979
Oct 202691.4093.7189.744,485,26122
Sep 202694.1495.4690.709,895,47222
Aug 202696.10102.3495.8514,159,94419
Jul 2026100.36104.1896.9730,888,42123
Jun 202699.2499.2488.2325,326,70320
May 202691.1091.1086.0711,041,67017
Apr 202687.2295.6980.6840,574,58122
Mar 202679.4888.1375.9428,668,33620
Feb 202691.6499.0088.0427,385,93019
Jan 202696.70104.0593.0959,249,88622
Dec 202592.7793.9387.2548,754,04522
Nov 202584.8389.8380.9715,323,45120
Oct 202587.6596.4483.5573,990,10423
Sep 202591.2991.2975.7355,379,50222
Aug 202574.8883.5273.1743,723,07420
Jul 202576.9582.2076.1990,112,00023
Jun 202569.7269.7248.88160,812,79019
May 202548.5048.5842.6127,960,46720
Apr 202547.0249.4847.0245,166,74020
Mar 202548.0451.5547.4819,159,19219
Feb 202551.4652.4448.5028,534,89319
Jan 202550.1950.6646.8833,013,85123
Dec 202448.4849.8145.3566,948,93821
Nov 202447.5352.5445.25104,439,22021
Oct 202450.7252.0844.5047,021,46023
Sep 202445.9051.0645.6032,393,24620
Aug 202449.8050.0146.7943,536,75221
Jul 202449.8757.1947.11123,197,74321
Jun 202452.4452.4441.9978,143,35417
May 202443.6843.6836.7096,880,21621
Apr 202439.5143.4235.53118,187,33518
Mar 202434.0534.0528.9927,052,01721
Feb 202431.9533.4930.0628,680,60319
Jan 202432.2333.8531.6319,465,16123
Dec 202332.5833.4127.8062,045,71420
Nov 202327.3328.3024.5344,996,67821
Oct 202324.5425.5622.7835,801,45522
Sep 202322.3022.6721.3814,936,92920
Aug 202322.2326.5322.2355,932,37322
Jul 202326.0526.0521.4140,303,71320
Jun 202320.1822.3320.0036,070,96619
May 202321.4724.1021.2929,975,48622
Apr 202322.9924.4521.5721,212,91616
Mar 202321.7723.3421.5712,971,81622
Feb 202322.9724.9522.7135,736,83420
Jan 202323.6826.2922.0818,480,50922
Dec 202225.8327.8923.7627,483,17822
Nov 202227.7331.5427.5263,415,17121
Oct 202229.8329.8325.4618,112,00021
Sep 202226.3328.4026.1031,375,00022
Aug 202226.6726.6724.6112,548,00021
Jul 202226.4726.4723.4818,390,50018
Jun 202223.0623.4020.419,411,50022
May 202223.5224.8022.249,560,50018
Apr 202225.1428.3825.146,280,50020
Mar 202226.3226.3224.756,498,00022
Feb 202224.9827.9724.9826,291,50020
Jan 202226.8026.8023.6121,011,50021
Dec 202123.0025.0222.6712,206,50023
Nov 202124.5628.6624.0621,439,00022
Oct 202128.2128.2125.8224,978,50020
Sep 202126.3227.6720.7933,170,00022
Aug 202119.8419.8418.3060,205,50020
Jul 202118.8019.7117.359,142,00019
Jun 202116.9717.5416.6914,963,50022
May 202117.5017.5016.038,265,50015
Apr 202115.6716.0915.674,304,50022
Mar 202116.1817.3415.9513,952,50022
Feb 202116.2920.2816.2928,551,50019
Jan 202120.4421.7517.44116,198,00021
Dec 202017.2817.7317.0122,434,50022
Nov 202016.9917.0015.9614,297,50021
Oct 202016.1917.3916.1925,154,00021
Sep 202017.1318.5117.1360,414,00022
Aug 202017.3818.5016.9552,313,00020
Jul 202017.2017.2013.6520,780,00022
Jun 202013.9313.9312.7617,768,50022
May 202012.9513.5012.6610,745,50016
Apr 202013.5215.5713.333,431,00022
Mar 202013.8718.7011.9510,405,50021
Feb 202018.0420.8517.648,051,00019
Jan 202020.7522.3619.2443,514,50023
Dec 201919.0220.3718.6734,110,50021
Nov 201919.2119.6016.9124,900,00021
Oct 201917.0117.9615.812,086,00023
Sep 201916.0316.8415.34856,50016
Aug 201915.7619.9615.378,638,00018
Jul 201920.1121.4019.611,517,50023
Jun 201921.5222.1320.824,431,00016
May 201922.7222.7220.606,962,00021
Apr 201921.8022.7520.5513,847,00022
Mar 201923.5424.1223.006,625,00021
Feb 201923.3225.4323.329,083,50018
Jan 201924.4224.7523.789,930,50023
Dec 201824.0724.8723.4412,841,00020
Nov 201825.7925.7924.5217,669,00021
Oct 201825.2326.8323.8513,887,00023
Sep 201826.8527.2626.5013,858,00018
Aug 201826.8528.5626.706,371,00019
Jul 201828.2629.4324.5030,907,50021
Jun 201826.0026.9624.9719,246,50018
May 201825.9825.9823.8574,671,50022
Apr 201825.0626.8825.0632,042,50021
Mar 201826.3826.6323.3135,998,50021
Feb 201825.7725.7723.7611,168,50019
Jan 201824.9325.0922.0767,869,00023
Dec 201721.2621.6920.203,302,50019
Nov 201720.8322.0020.403,173,50022
Oct 201721.0122.4620.594,820,50022
Sep 201722.4022.9821.356,734,50019
Aug 201722.0023.7521.9420,200,00022
Jul 201722.4922.4919.6316,817,50021
Jun 201722.5024.7022.1618,743,00018
May 201724.1126.8821.0248,121,50022
Apr 201720.0220.0218.166,922,50020
Mar 201720.0024.4219.7112,252,00022
Feb 201723.1725.2123.1724,897,00020
Jan 201723.8928.4821.54201,603,00022
Dec 201621.7823.7319.27108,853,50021
Nov 201619.5019.8416.09126,528,00022
Oct 201615.6617.0415.5343,484,00019
Sep 201615.8417.1215.6918,521,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202696.02+0.03%321,450
12 Nov 202695.99-0.68%712,665
11 Nov 202696.65+2.25%1,423,012
10 Nov 202694.52+2.84%1,102,840
6 Nov 202691.91-1.32%318,380
5 Nov 202693.14+1.14%767,201
4 Nov 202692.09-0.75%1,065,461
3 Nov 202692.79+0.31%286,913
2 Nov 202692.50+1.20%211,575
30 Oct 202691.40-0.54%187,766
29 Oct 202691.90+0.78%239,807
28 Oct 202691.19+0.54%203,189
27 Oct 202690.70+1.07%140,208
26 Oct 202689.74-0.30%239,842
23 Oct 202690.01-0.44%224,882
22 Oct 202690.41-0.78%337,938
21 Oct 202691.12+0.10%168,502
20 Oct 202691.03-0.15%312,825
19 Oct 202691.17-0.35%276,775
16 Oct 202691.49+0.10%168,860
15 Oct 202691.40-0.22%218,207
14 Oct 202691.60+0.23%123,075
13 Oct 202691.39-0.68%129,061
12 Oct 202692.02-0.12%231,707
9 Oct 202692.13-0.58%114,610
8 Oct 202692.67-0.76%136,435
7 Oct 202693.38-0.16%98,084
6 Oct 202693.53+1.29%231,628
5 Oct 202692.34-0.90%394,340
2 Oct 202693.18-0.57%209,966
1 Oct 202693.71-0.46%97,554
30 Sep 202694.14+0.45%182,591
29 Sep 202693.72-0.23%86,420
28 Sep 202693.94-0.23%554,874
25 Sep 202694.16+0.18%250,930
24 Sep 202693.99-0.74%386,861
23 Sep 202694.69+0.86%1,091,329
22 Sep 202693.88-0.47%205,618
21 Sep 202694.32+0.13%253,311
18 Sep 202694.20+1.30%384,232
17 Sep 202692.99+1.03%193,896
16 Sep 202692.04+1.48%509,414
15 Sep 202690.70-0.29%303,082
14 Sep 202690.96-0.38%355,540
11 Sep 202691.31-0.65%1,062,876
10 Sep 202691.91-1.08%481,534
9 Sep 202692.91-1.43%1,347,704
8 Sep 202694.26+0.06%548,872
7 Sep 202694.20-0.30%206,780
4 Sep 202694.48+0.24%294,177
3 Sep 202694.25+0.04%288,153
2 Sep 202694.21-1.31%504,950
1 Sep 202695.46-0.67%402,328
31 Aug 202696.10-0.33%321,637
28 Aug 202696.42-0.56%547,698
27 Aug 202696.96+0.06%223,117
25 Aug 202696.90+0.35%382,117
24 Aug 202696.56+0.51%518,533
21 Aug 202696.07+0.23%399,974
20 Aug 202695.85-1.25%696,546

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FABL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,515 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on FABL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .