Baba Farid Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 487.86 | 507.36 | 460.00 | 466.23 | 466.23 | 20,978 |
| 2026-07-22 | 420.00 | 461.24 | 390.00 | 461.24 | 461.24 | 6,814 |
| 2026-07-21 | 478.00 | 506.46 | 414.40 | 419.31 | 419.31 | 18,049 |
| 2026-07-20 | 459.39 | 460.42 | 459.39 | 460.42 | 460.42 | 6,461 |
| 2026-07-17 | 381.00 | 418.56 | 381.00 | 418.56 | 418.56 | 6,231 |
| 2026-07-16 | 399.50 | 399.50 | 356.00 | 380.51 | 380.51 | 4,338 |
| 2026-07-15 | 394.00 | 412.89 | 381.00 | 385.15 | 385.15 | 3,103 |
| 2026-07-14 | 367.01 | 394.99 | 367.00 | 392.01 | 392.01 | 2,660 |
| 2026-07-13 | 409.99 | 409.99 | 390.00 | 395.99 | 395.99 | 1,555 |
| 2026-07-10 | 474.51 | 474.51 | 391.10 | 415.86 | 415.86 | 21,857 |
| 2026-07-09 | 431.37 | 431.37 | 431.37 | 431.37 | 431.37 | 2,280 |
| 2026-07-08 | 392.15 | 392.15 | 392.15 | 392.15 | 392.15 | 4,272 |
| 2026-07-07 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 6,491 |
| 2026-07-06 | 292.00 | 324.09 | 281.01 | 324.09 | 324.09 | 12,625 |
| 2026-07-03 | 289.00 | 320.00 | 278.00 | 294.63 | 294.63 | 1,265 |
| 2026-07-02 | 291.79 | 291.79 | 283.00 | 291.79 | 291.79 | 51 |
| 2026-07-01 | 278.00 | 292.00 | 278.00 | 291.79 | 291.79 | 542 |
| 2026-06-30 | 280.00 | 288.00 | 280.00 | 285.12 | 285.12 | 115 |
| 2026-06-29 | 299.85 | 299.85 | 280.00 | 285.12 | 285.12 | 868 |
| 2026-06-24 | 275.00 | 289.75 | 275.00 | 289.00 | 289.00 | 246 |
| 2026-06-23 | 298.00 | 300.00 | 277.01 | 286.74 | 286.74 | 2,398 |
| 2026-06-22 | 290.02 | 290.02 | 281.00 | 289.99 | 289.99 | 346 |
| 2026-06-19 | 296.00 | 300.00 | 275.00 | 289.43 | 289.43 | 701 |
| 2026-06-18 | 300.11 | 318.95 | 286.00 | 295.53 | 295.53 | 8,600 |
| 2026-06-17 | 275.00 | 299.78 | 272.53 | 299.42 | 299.42 | 4,574 |
| 2026-06-16 | 284.00 | 284.00 | 256.02 | 272.53 | 272.53 | 920 |
| 2026-06-15 | 281.00 | 297.00 | 270.02 | 283.90 | 283.90 | 1,042 |
| 2026-06-12 | 283.90 | 283.90 | 280.09 | 280.09 | 280.09 | 20 |
| 2026-06-11 | 284.00 | 284.00 | 278.00 | 280.09 | 280.09 | 316 |
| 2026-06-10 | 280.00 | 285.00 | 280.00 | 281.29 | 281.29 | 124 |
| 2026-06-09 | 279.00 | 289.99 | 279.00 | 280.00 | 280.00 | 56 |
| 2026-06-08 | 285.00 | 285.00 | 277.10 | 280.00 | 280.00 | 188 |
| 2026-06-05 | 298.00 | 298.00 | 271.30 | 285.76 | 285.76 | 857 |
| 2026-06-04 | 278.00 | 294.00 | 277.00 | 287.00 | 287.00 | 461 |
| 2026-06-03 | 274.00 | 295.00 | 274.00 | 276.62 | 276.62 | 291 |
| 2026-06-02 | 305.00 | 305.00 | 276.05 | 291.40 | 291.40 | 2,729 |
| 2026-06-01 | 298.90 | 299.00 | 276.00 | 286.56 | 286.56 | 1,462 |
| 2026-05-29 | 308.09 | 314.00 | 277.28 | 297.37 | 297.37 | 4,109 |
| 2026-05-25 | 324.30 | 324.30 | 290.00 | 308.09 | 308.09 | 5,229 |
| 2026-05-22 | 270.00 | 294.82 | 270.00 | 294.82 | 294.82 | 4,935 |
| 2026-05-21 | 245.00 | 274.92 | 245.00 | 268.02 | 268.02 | 1,754 |
| 2026-05-20 | 241.00 | 255.00 | 241.00 | 249.93 | 249.93 | 746 |
| 2026-05-19 | 239.00 | 253.98 | 239.00 | 240.72 | 240.72 | 821 |
| 2026-05-18 | 286.97 | 286.97 | 237.00 | 238.82 | 238.82 | 785 |
| 2026-05-15 | 266.95 | 279.99 | 260.00 | 262.70 | 262.70 | 145 |
| 2026-05-14 | 250.00 | 285.35 | 240.00 | 270.00 | 270.00 | 4,913 |
| 2026-05-13 | 260.00 | 260.00 | 251.04 | 259.41 | 259.41 | 80 |
| 2026-05-12 | 275.55 | 275.55 | 252.00 | 259.41 | 259.41 | 290 |
| 2026-05-11 | 250.00 | 258.05 | 250.00 | 258.05 | 258.05 | 50 |
| 2026-05-08 | 230.05 | 281.00 | 229.97 | 258.05 | 258.05 | 771 |
| 2026-05-07 | 255.55 | 256.00 | 255.00 | 255.52 | 255.52 | 1,158 |
| 2026-05-06 | 230.01 | 255.00 | 225.01 | 238.76 | 238.76 | 260 |
| 2026-05-05 | 239.21 | 239.21 | 239.21 | 239.21 | 239.21 | 2 |
| 2026-05-04 | 225.00 | 240.00 | 225.00 | 239.21 | 239.21 | 320 |
| 2026-04-30 | 225.01 | 225.01 | 225.00 | 225.00 | 225.00 | 135 |
| 2026-04-29 | 240.00 | 250.00 | 233.11 | 240.00 | 240.00 | 103 |
| 2026-04-28 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 125 |
| 2026-04-27 | 253.95 | 253.95 | 226.15 | 233.79 | 233.79 | 77 |
| 2026-04-24 | 233.02 | 265.00 | 228.00 | 233.79 | 233.79 | 861 |
| 2026-04-23 | 236.00 | 252.00 | 232.11 | 246.53 | 246.53 | 120 |
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.