Baba Farid Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 231.00 | 265.00 | 227.90 | 252.06 | 252.06 | 486 |
| 2026-04-21 | 215.05 | 261.95 | 215.05 | 253.22 | 253.22 | 241 |
| 2026-04-17 | 245.84 | 249.00 | 238.81 | 238.81 | 238.81 | 12 |
| 2026-04-16 | 245.25 | 249.46 | 225.00 | 238.81 | 238.81 | 406 |
| 2026-04-15 | 239.11 | 249.99 | 225.03 | 226.78 | 226.78 | 376 |
| 2026-04-14 | 240.00 | 247.97 | 226.88 | 239.00 | 239.00 | 1,404 |
| 2026-04-13 | 260.00 | 284.99 | 235.50 | 248.78 | 248.78 | 3,475 |
| 2026-04-10 | 255.85 | 261.67 | 253.98 | 261.67 | 261.67 | 1,591 |
| 2026-04-09 | 240.96 | 249.97 | 217.05 | 237.88 | 237.88 | 184 |
| 2026-04-08 | 241.95 | 242.06 | 240.00 | 240.96 | 240.96 | 208 |
| 2026-04-07 | 221.02 | 221.02 | 220.05 | 220.05 | 220.05 | 36 |
| 2026-04-06 | 217.44 | 220.80 | 189.00 | 220.05 | 220.05 | 539 |
| 2026-04-01 | 181.01 | 215.84 | 181.01 | 200.73 | 200.73 | 11 |
| 2026-03-30 | 214.64 | 214.64 | 200.00 | 200.73 | 200.73 | 6 |
| 2026-03-27 | 208.99 | 218.48 | 188.11 | 200.73 | 200.73 | 165 |
| 2026-03-26 | 208.99 | 224.90 | 188.90 | 208.99 | 208.99 | 109 |
| 2026-03-25 | 208.99 | 208.99 | 208.99 | 208.99 | 208.99 | 20 |
| 2026-03-24 | 209.00 | 209.00 | 195.15 | 208.99 | 208.99 | 40 |
| 2026-03-16 | 200.02 | 208.99 | 200.00 | 208.99 | 208.99 | 65 |
| 2026-03-13 | 209.00 | 217.98 | 208.99 | 208.99 | 208.99 | 168 |
| 2026-03-12 | 200.03 | 208.65 | 200.02 | 208.65 | 208.65 | 12 |
| 2026-03-11 | 220.85 | 220.85 | 208.65 | 208.65 | 208.65 | 29 |
| 2026-03-10 | 191.63 | 229.78 | 191.44 | 208.65 | 208.65 | 410 |
| 2026-03-09 | 220.55 | 220.55 | 191.44 | 212.71 | 212.71 | 46 |
| 2026-03-06 | 201.17 | 220.00 | 200.00 | 212.71 | 212.71 | 705 |
| 2026-03-05 | 215.50 | 215.50 | 201.17 | 201.17 | 201.17 | 87 |
| 2026-03-04 | 200.11 | 238.00 | 200.00 | 201.17 | 201.17 | 155 |
| 2026-03-03 | 238.85 | 238.85 | 220.99 | 220.99 | 220.99 | 16 |
| 2026-03-02 | 245.51 | 245.51 | 220.96 | 220.99 | 220.99 | 252 |
| 2026-02-26 | 248.00 | 255.00 | 218.00 | 245.51 | 245.51 | 274 |
| 2026-02-25 | 231.00 | 248.85 | 223.02 | 240.66 | 240.66 | 27 |
| 2026-02-24 | 223.00 | 244.00 | 223.00 | 240.66 | 240.66 | 186 |
| 2026-02-23 | 255.00 | 255.00 | 225.00 | 226.69 | 226.69 | 620 |
| 2026-02-20 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | 2 |
| 2026-02-19 | 239.60 | 239.61 | 239.60 | 239.60 | 239.60 | 6 |
| 2026-02-18 | 239.59 | 259.95 | 239.59 | 239.60 | 239.60 | 21 |
| 2026-02-17 | 250.58 | 250.60 | 239.60 | 239.60 | 239.60 | 56 |
| 2026-02-16 | 245.48 | 245.48 | 239.60 | 239.60 | 239.60 | 30 |
| 2026-02-13 | 238.21 | 251.99 | 238.21 | 239.60 | 239.60 | 604 |
| 2026-02-12 | 249.68 | 258.95 | 235.02 | 248.79 | 248.79 | 130 |
| 2026-02-11 | 249.67 | 270.00 | 249.67 | 249.67 | 249.67 | 53 |
| 2026-02-10 | 245.01 | 263.96 | 243.12 | 249.67 | 249.67 | 190 |
| 2026-02-09 | 274.89 | 274.89 | 254.63 | 264.14 | 264.14 | 121 |
| 2026-02-06 | 248.03 | 273.99 | 248.03 | 254.55 | 254.55 | 165 |
| 2026-02-04 | 260.60 | 279.89 | 260.60 | 262.51 | 262.51 | 60 |
| 2026-02-03 | 274.00 | 285.00 | 257.10 | 262.51 | 262.51 | 795 |
| 2026-02-02 | 271.25 | 280.00 | 270.55 | 279.56 | 279.56 | 237 |
| 2026-01-30 | 283.00 | 284.00 | 283.00 | 283.05 | 283.05 | 164 |
| 2026-01-29 | 251.50 | 274.00 | 248.03 | 266.47 | 266.47 | 235 |
| 2026-01-28 | 277.55 | 277.55 | 238.59 | 274.85 | 274.85 | 1,523 |
| 2026-01-27 | 247.53 | 285.55 | 247.53 | 265.07 | 265.07 | 1,683 |
| 2026-01-26 | 289.00 | 289.00 | 275.00 | 275.03 | 275.03 | 310 |
| 2026-01-23 | 290.00 | 290.00 | 284.00 | 289.43 | 289.43 | 111 |
| 2026-01-22 | 297.60 | 300.00 | 275.30 | 280.79 | 280.79 | 1,253 |
| 2026-01-21 | 294.00 | 294.00 | 270.00 | 293.88 | 293.88 | 170 |
| 2026-01-20 | 297.44 | 300.00 | 272.00 | 277.45 | 277.45 | 153 |
| 2026-01-19 | 289.99 | 289.99 | 283.59 | 283.59 | 283.59 | 5 |
| 2026-01-16 | 246.00 | 290.00 | 246.00 | 283.59 | 283.59 | 130 |
| 2026-01-15 | 265.00 | 283.85 | 262.00 | 265.99 | 265.99 | 199 |
| 2026-01-14 | 271.00 | 292.00 | 262.02 | 265.80 | 265.80 | 326 |
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.