Baba Farid Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 295.00 | 295.00 | 276.15 | 279.81 | 279.81 | 542 |
| 2026-01-12 | 299.50 | 299.50 | 297.60 | 297.60 | 297.60 | 50 |
| 2026-01-09 | 295.54 | 313.00 | 262.00 | 297.60 | 297.60 | 616 |
| 2026-01-08 | 299.90 | 299.90 | 288.00 | 289.17 | 289.17 | 224 |
| 2026-01-07 | 291.00 | 300.00 | 270.02 | 286.80 | 286.80 | 257 |
| 2026-01-06 | 290.00 | 306.99 | 290.00 | 291.91 | 291.91 | 1,101 |
| 2026-01-05 | 296.17 | 308.98 | 296.02 | 296.72 | 296.72 | 859 |
| 2026-01-02 | 310.00 | 312.90 | 296.00 | 296.17 | 296.17 | 1,864 |
| 2026-01-01 | 309.90 | 309.96 | 294.99 | 295.31 | 295.31 | 2,158 |
| 2025-12-31 | 310.00 | 311.00 | 295.06 | 309.77 | 309.77 | 3,892 |
| 2025-12-30 | 319.95 | 319.95 | 310.11 | 310.16 | 310.16 | 1,576 |
| 2025-12-29 | 323.00 | 323.00 | 313.00 | 314.02 | 314.02 | 3,772 |
| 2025-12-26 | 355.00 | 355.00 | 315.15 | 322.12 | 322.12 | 1,108 |
| 2025-12-24 | 326.96 | 342.00 | 315.01 | 332.35 | 332.35 | 5,550 |
| 2025-12-23 | 316.18 | 327.00 | 310.00 | 311.40 | 309.06 | 5,892 |
| 2025-12-22 | 311.00 | 327.33 | 311.00 | 327.33 | 324.87 | 59 |
| 2025-12-19 | 335.00 | 339.90 | 314.00 | 327.33 | 324.87 | 2,138 |
| 2025-12-18 | 315.52 | 340.00 | 309.01 | 319.77 | 317.36 | 10,580 |
| 2025-12-17 | 339.99 | 339.99 | 317.01 | 337.06 | 334.52 | 247 |
| 2025-12-16 | 323.06 | 342.80 | 323.06 | 324.03 | 321.59 | 878 |
| 2025-12-15 | 322.55 | 365.00 | 322.55 | 336.00 | 333.47 | 845 |
| 2025-12-12 | 332.04 | 348.53 | 332.04 | 348.53 | 345.91 | 65 |
| 2025-12-11 | 337.00 | 350.00 | 325.00 | 348.53 | 345.91 | 3,596 |
| 2025-12-10 | 325.00 | 332.00 | 325.00 | 330.88 | 328.39 | 227 |
| 2025-12-09 | 358.00 | 358.00 | 307.01 | 330.02 | 327.54 | 4,989 |
| 2025-12-08 | 330.00 | 349.98 | 306.00 | 333.31 | 330.80 | 14,030 |
| 2025-12-05 | 345.00 | 345.00 | 290.01 | 322.60 | 320.17 | 7,441 |
| 2025-12-04 | 322.50 | 344.00 | 315.50 | 320.77 | 318.36 | 6,121 |
| 2025-12-03 | 291.50 | 323.00 | 290.00 | 314.97 | 312.60 | 14,382 |
| 2025-12-02 | 295.00 | 309.00 | 280.00 | 293.64 | 291.43 | 7,759 |
| 2025-12-01 | 273.11 | 286.04 | 250.20 | 286.04 | 283.89 | 15,099 |
| 2025-11-28 | 275.00 | 275.00 | 250.00 | 260.04 | 258.08 | 1,639 |
| 2025-11-27 | 270.00 | 283.17 | 265.00 | 265.73 | 263.73 | 16,680 |
| 2025-11-26 | 257.43 | 257.43 | 221.00 | 257.43 | 255.49 | 8,053 |
| 2025-11-25 | 226.89 | 245.94 | 221.26 | 234.03 | 232.27 | 4,594 |
| 2025-11-24 | 220.02 | 226.90 | 216.00 | 223.58 | 221.90 | 954 |
| 2025-11-21 | 249.75 | 249.75 | 217.00 | 221.25 | 219.59 | 2,920 |
| 2025-11-20 | 250.00 | 250.00 | 221.02 | 236.37 | 234.59 | 94 |
| 2025-11-19 | 225.10 | 248.46 | 225.02 | 236.37 | 234.59 | 183 |
| 2025-11-18 | 250.00 | 250.00 | 242.00 | 248.17 | 246.30 | 177 |
| 2025-11-17 | 256.02 | 269.00 | 240.00 | 247.00 | 245.14 | 211 |
| 2025-11-14 | 245.00 | 269.91 | 245.00 | 259.83 | 257.87 | 872 |
| 2025-11-13 | 304.00 | 305.00 | 261.01 | 267.08 | 265.07 | 5,489 |
| 2025-11-12 | 287.86 | 300.50 | 270.00 | 285.98 | 283.83 | 10,502 |
| 2025-11-11 | 269.72 | 278.30 | 269.72 | 278.30 | 276.21 | 15,996 |
| 2025-11-10 | 238.99 | 253.00 | 231.05 | 253.00 | 251.10 | 8,385 |
| 2025-11-07 | 234.00 | 247.62 | 212.00 | 230.00 | 228.27 | 6,396 |
| 2025-11-06 | 200.05 | 225.90 | 200.05 | 225.11 | 223.42 | 9,923 |
| 2025-11-05 | 211.55 | 215.40 | 203.00 | 205.36 | 203.81 | 511 |
| 2025-11-04 | 220.99 | 220.99 | 197.00 | 197.75 | 196.26 | 545 |
| 2025-11-03 | 207.00 | 224.00 | 207.00 | 215.49 | 213.87 | 655 |
| 2025-10-31 | 230.00 | 230.00 | 220.50 | 223.00 | 221.32 | 94 |
| 2025-10-30 | 225.00 | 230.00 | 203.00 | 223.00 | 221.32 | 10 |
| 2025-10-29 | 223.59 | 223.60 | 220.00 | 223.00 | 221.32 | 338 |
| 2025-10-28 | 228.00 | 228.00 | 213.00 | 223.59 | 221.91 | 160 |
| 2025-10-27 | 230.00 | 230.00 | 215.34 | 215.34 | 213.72 | 49 |
| 2025-10-24 | 217.01 | 229.00 | 215.12 | 215.34 | 213.72 | 335 |
| 2025-10-23 | 227.20 | 239.99 | 222.22 | 226.60 | 224.90 | 267 |
| 2025-10-22 | 225.10 | 244.99 | 225.10 | 235.08 | 233.31 | 176 |
| 2025-10-21 | 239.77 | 239.77 | 227.50 | 239.15 | 237.35 | 134 |
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.