Baba Farid Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 439.00 | 440.00 | 438.99 | 439.19 | 439.19 | 178 |
| 2026-10-16 | 441.00 | 441.00 | 420.00 | 430.21 | 430.21 | 22 |
| 2026-10-15 | 430.00 | 431.00 | 430.00 | 430.21 | 430.21 | 145 |
| 2026-10-14 | 439.49 | 439.49 | 410.00 | 429.85 | 429.85 | 222 |
| 2026-10-13 | 444.00 | 444.00 | 402.00 | 419.75 | 419.75 | 284 |
| 2026-10-12 | 458.00 | 460.00 | 435.00 | 443.18 | 443.18 | 302 |
| 2026-10-09 | 451.13 | 480.00 | 450.00 | 463.15 | 463.15 | 321 |
| 2026-10-08 | 472.96 | 472.96 | 440.00 | 465.22 | 465.22 | 2,055 |
| 2026-10-07 | 420.60 | 433.00 | 420.60 | 429.96 | 429.96 | 257 |
| 2026-10-06 | 428.50 | 428.50 | 401.11 | 420.61 | 420.61 | 55 |
| 2026-10-05 | 420.60 | 420.61 | 420.60 | 420.61 | 420.61 | 9 |
| 2026-10-02 | 420.61 | 420.61 | 420.61 | 420.61 | 420.61 | 9 |
| 2026-10-01 | 420.61 | 429.00 | 411.00 | 420.61 | 420.61 | 22 |
| 2026-09-30 | 420.00 | 434.00 | 420.00 | 420.61 | 420.61 | 75 |
| 2026-09-29 | 435.99 | 435.99 | 425.01 | 429.68 | 429.68 | 37 |
| 2026-09-28 | 429.68 | 429.68 | 425.00 | 429.68 | 429.68 | 67 |
| 2026-09-25 | 430.01 | 430.01 | 426.21 | 429.68 | 429.68 | 89 |
| 2026-09-24 | 445.00 | 445.00 | 421.11 | 429.47 | 429.47 | 131 |
| 2026-09-23 | 445.00 | 445.00 | 434.51 | 434.51 | 434.51 | 27 |
| 2026-09-22 | 449.00 | 455.00 | 425.10 | 434.51 | 434.51 | 220 |
| 2026-09-21 | 431.01 | 456.99 | 431.01 | 449.18 | 449.18 | 329 |
| 2026-09-18 | 430.00 | 470.00 | 416.00 | 459.30 | 459.30 | 2,877 |
| 2026-09-17 | 432.18 | 435.00 | 423.11 | 432.18 | 432.18 | 24 |
| 2026-09-16 | 432.18 | 440.00 | 423.05 | 432.18 | 432.18 | 38 |
| 2026-09-15 | 430.00 | 450.50 | 430.00 | 432.18 | 432.18 | 306 |
| 2026-09-14 | 451.93 | 452.00 | 438.00 | 445.83 | 445.83 | 70 |
| 2026-09-11 | 468.54 | 468.55 | 432.00 | 452.50 | 452.50 | 248 |
| 2026-09-10 | 450.01 | 468.58 | 430.00 | 468.58 | 468.58 | 38 |
| 2026-09-09 | 441.91 | 470.00 | 426.22 | 468.58 | 468.58 | 146 |
| 2026-09-08 | 452.00 | 473.92 | 452.00 | 472.97 | 472.97 | 2,359 |
| 2026-09-07 | 450.00 | 490.00 | 450.00 | 461.67 | 461.67 | 150 |
| 2026-09-04 | 482.26 | 498.70 | 435.22 | 475.80 | 475.80 | 492 |
| 2026-09-03 | 500.00 | 500.00 | 475.00 | 482.26 | 482.26 | 617 |
| 2026-09-02 | 518.45 | 520.00 | 495.00 | 497.26 | 497.26 | 352 |
| 2026-09-01 | 510.35 | 519.99 | 452.20 | 518.45 | 518.45 | 2,030 |
| 2026-08-31 | 521.00 | 527.00 | 469.20 | 500.94 | 500.94 | 2,455 |
| 2026-08-28 | 510.01 | 527.99 | 510.00 | 520.96 | 520.96 | 126 |
| 2026-08-27 | 524.99 | 529.99 | 520.00 | 522.24 | 522.24 | 363 |
| 2026-08-25 | 539.99 | 539.99 | 505.00 | 524.99 | 524.99 | 525 |
| 2026-08-24 | 549.00 | 567.50 | 512.00 | 520.00 | 520.00 | 1,318 |
| 2026-08-21 | 544.79 | 550.00 | 515.00 | 549.99 | 549.99 | 492 |
| 2026-08-20 | 517.54 | 546.46 | 505.00 | 544.79 | 544.79 | 685 |
| 2026-08-19 | 508.00 | 539.99 | 506.00 | 517.54 | 517.54 | 287 |
| 2026-08-18 | 535.05 | 550.00 | 505.05 | 546.31 | 546.31 | 1,311 |
| 2026-08-17 | 569.96 | 569.96 | 504.00 | 535.05 | 535.05 | 1,493 |
| 2026-08-13 | 561.00 | 570.00 | 542.00 | 559.78 | 559.78 | 1,937 |
| 2026-08-12 | 580.00 | 580.00 | 550.00 | 561.06 | 561.06 | 1,731 |
| 2026-08-11 | 585.00 | 585.00 | 531.03 | 561.58 | 561.58 | 778 |
| 2026-08-10 | 578.00 | 589.99 | 531.00 | 573.88 | 573.88 | 905 |
| 2026-08-07 | 599.98 | 599.98 | 570.00 | 578.99 | 578.99 | 1,532 |
| 2026-08-06 | 590.00 | 590.00 | 552.00 | 579.00 | 579.00 | 2,177 |
| 2026-08-05 | 594.99 | 596.00 | 550.00 | 583.36 | 583.36 | 3,243 |
| 2026-08-04 | 620.00 | 647.00 | 594.00 | 596.36 | 596.36 | 11,710 |
| 2026-08-03 | 560.00 | 634.58 | 560.00 | 611.31 | 611.31 | 10,484 |
| 2026-07-31 | 580.00 | 599.98 | 560.00 | 576.89 | 576.89 | 1,386 |
| 2026-07-30 | 599.00 | 629.00 | 563.66 | 576.18 | 576.18 | 5,559 |
| 2026-07-29 | 579.00 | 601.65 | 552.00 | 583.66 | 583.66 | 14,660 |
| 2026-07-28 | 546.95 | 546.95 | 495.00 | 546.95 | 546.95 | 10,850 |
| 2026-07-27 | 445.11 | 519.98 | 433.05 | 497.23 | 497.23 | 11,170 |
| 2026-07-24 | 466.50 | 505.99 | 422.07 | 478.97 | 478.97 | 7,598 |
Page 1 of 7 · 409 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-15 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.