Baba Farid Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 232.00 | 244.00 | 230.00 | 239.15 | 237.35 | 561 |
| 2025-10-17 | 232.94 | 249.07 | 220.00 | 231.72 | 229.98 | 5,593 |
| 2025-10-16 | 226.99 | 227.00 | 215.00 | 226.43 | 224.73 | 974 |
| 2025-10-15 | 235.00 | 235.00 | 206.00 | 221.92 | 220.25 | 1,985 |
| 2025-10-14 | 226.00 | 231.13 | 212.00 | 219.22 | 217.57 | 7,069 |
| 2025-10-13 | 215.01 | 233.50 | 206.00 | 210.12 | 208.54 | 597 |
| 2025-10-10 | 239.49 | 239.49 | 220.00 | 226.23 | 224.53 | 206 |
| 2025-10-09 | 220.55 | 242.00 | 220.55 | 226.23 | 224.53 | 132 |
| 2025-10-08 | 225.20 | 240.50 | 225.20 | 240.00 | 238.19 | 16 |
| 2025-10-07 | 241.00 | 241.00 | 229.00 | 240.00 | 238.19 | 520 |
| 2025-10-06 | 242.51 | 242.51 | 229.00 | 241.13 | 239.32 | 153 |
| 2025-10-03 | 255.00 | 255.00 | 240.00 | 242.51 | 240.69 | 1,396 |
| 2025-10-02 | 266.10 | 266.10 | 235.01 | 240.15 | 238.34 | 2,308 |
| 2025-10-01 | 285.00 | 285.00 | 244.10 | 251.67 | 249.78 | 2,947 |
| 2025-09-30 | 262.00 | 284.35 | 251.00 | 270.85 | 268.81 | 30,587 |
| 2025-09-29 | 242.00 | 258.50 | 235.00 | 258.50 | 256.55 | 17,841 |
| 2025-09-26 | 235.00 | 243.95 | 234.99 | 235.00 | 233.23 | 827 |
| 2025-09-25 | 235.00 | 244.71 | 235.00 | 235.05 | 233.28 | 323 |
| 2025-09-24 | 235.10 | 241.00 | 235.00 | 236.84 | 235.06 | 776 |
| 2025-09-23 | 236.30 | 250.00 | 231.10 | 231.82 | 230.08 | 1,053 |
| 2025-09-22 | 221.11 | 249.00 | 221.11 | 235.65 | 233.88 | 1,221 |
| 2025-09-19 | 230.00 | 255.00 | 211.33 | 245.68 | 243.83 | 3,707 |
| 2025-09-18 | 239.95 | 240.00 | 232.00 | 234.81 | 233.04 | 1,143 |
| 2025-09-17 | 243.00 | 248.50 | 225.00 | 232.87 | 231.12 | 1,015 |
| 2025-09-16 | 233.01 | 239.99 | 233.01 | 237.10 | 235.32 | 107 |
| 2025-09-15 | 236.00 | 243.00 | 230.10 | 237.10 | 235.32 | 382 |
| 2025-09-12 | 235.01 | 245.00 | 225.00 | 240.33 | 238.52 | 649 |
| 2025-09-11 | 229.00 | 251.90 | 229.00 | 242.66 | 240.83 | 12,901 |
| 2025-09-10 | 222.20 | 244.85 | 222.20 | 229.00 | 227.28 | 1,143 |
| 2025-09-09 | 247.00 | 248.00 | 225.00 | 237.10 | 235.32 | 586 |
| 2025-09-08 | 233.10 | 250.00 | 233.10 | 247.00 | 245.14 | 548 |
| 2025-09-05 | 233.00 | 237.00 | 233.00 | 233.02 | 231.27 | 1,274 |
| 2025-09-04 | 215.55 | 236.99 | 214.00 | 236.23 | 234.45 | 1,741 |
| 2025-09-03 | 221.99 | 234.80 | 201.00 | 228.21 | 226.49 | 6,500 |
| 2025-09-02 | 215.25 | 229.65 | 212.10 | 213.45 | 211.84 | 2,265 |
| 2025-09-01 | 234.00 | 234.00 | 200.00 | 229.58 | 227.85 | 2,013 |
| 2025-08-29 | 201.01 | 222.00 | 199.50 | 213.64 | 212.03 | 177 |
| 2025-08-28 | 235.00 | 235.00 | 210.00 | 221.52 | 219.85 | 934 |
| 2025-08-27 | 234.99 | 234.99 | 220.00 | 224.28 | 222.59 | 499 |
| 2025-08-26 | 235.99 | 235.99 | 220.86 | 221.80 | 220.13 | 8,580 |
| 2025-08-25 | 272.67 | 272.67 | 245.40 | 245.40 | 243.55 | 4,247 |
| 2025-08-22 | 295.75 | 295.75 | 261.09 | 272.67 | 270.62 | 3,955 |
| 2025-08-21 | 286.11 | 298.00 | 286.02 | 286.02 | 283.87 | 10,417 |
| 2025-08-20 | 388.42 | 388.42 | 317.80 | 317.80 | 315.41 | 32,874 |
| 2025-08-19 | 353.11 | 353.11 | 353.11 | 353.11 | 350.45 | 202 |
| 2025-08-18 | 321.01 | 321.01 | 321.01 | 321.01 | 318.59 | 760 |
| 2025-08-15 | 291.83 | 291.83 | 291.83 | 291.83 | 289.63 | 1,240 |
| 2025-08-13 | 265.30 | 265.30 | 265.30 | 265.30 | 263.30 | 611 |
| 2025-08-12 | 241.18 | 241.18 | 241.18 | 241.18 | 239.37 | 5,139 |
| 2025-08-11 | 219.25 | 219.25 | 219.25 | 219.25 | 217.60 | 5,753 |
| 2025-08-08 | 199.32 | 199.32 | 199.32 | 199.32 | 197.82 | 1,201 |
| 2025-08-07 | 181.20 | 181.20 | 170.20 | 181.20 | 179.84 | 7,597 |
| 2025-08-06 | 164.73 | 164.73 | 155.72 | 164.73 | 163.49 | 14,711 |
| 2025-08-05 | 149.75 | 149.75 | 149.75 | 149.75 | 148.62 | 2,810 |
| 2025-08-04 | 136.14 | 136.14 | 136.14 | 136.14 | 135.12 | 200 |
| 2025-08-01 | 123.76 | 123.76 | 123.75 | 123.76 | 122.83 | 7,300 |
| 2025-07-31 | 112.51 | 112.51 | 112.51 | 112.51 | 111.66 | 805 |
| 2025-07-30 | 102.28 | 102.28 | 102.28 | 102.28 | 101.51 | 1,754 |
| 2025-07-29 | 92.980 | 92.980 | 92.980 | 92.980 | 92.280 | 320 |
| 2025-07-28 | 84.550 | 84.550 | 84.530 | 84.530 | 83.894 | 108 |
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.