Baba Farid Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 76.920 | 76.920 | 76.860 | 76.860 | 76.282 | 152 |
| 2025-07-24 | 70.410 | 70.410 | 69.930 | 69.930 | 69.404 | 51 |
| 2025-07-23 | 67.000 | 67.110 | 64.000 | 64.010 | 63.528 | 534 |
| 2025-07-21 | 66.000 | 66.000 | 61.010 | 61.010 | 60.551 | 1 |
| 2025-07-18 | 66.240 | 66.410 | 60.370 | 60.370 | 59.916 | 11 |
| 2025-07-17 | 60.360 | 70.000 | 60.350 | 60.370 | 59.916 | 501 |
| 2025-07-15 | 66.900 | 67.110 | 66.900 | 67.040 | 66.536 | 1,632 |
| 2025-07-10 | 61.010 | 67.000 | 60.020 | 61.010 | 60.551 | 2 |
| 2025-07-09 | 60.030 | 67.000 | 60.030 | 61.010 | 60.551 | 45 |
| 2025-07-08 | 62.620 | 62.620 | 61.010 | 61.010 | 60.551 | 2 |
| 2025-07-07 | 60.010 | 64.990 | 60.010 | 61.010 | 60.551 | 172 |
| 2025-07-02 | 67.100 | 67.100 | 61.010 | 61.010 | 60.551 | 4 |
| 2025-07-01 | 61.210 | 61.310 | 61.010 | 61.010 | 60.551 | 32 |
| 2025-06-30 | 66.660 | 66.660 | 61.010 | 61.010 | 60.551 | 1 |
| 2025-06-27 | 55.000 | 65.000 | 55.000 | 61.010 | 60.551 | 2 |
| 2025-06-18 | 55.110 | 61.010 | 55.000 | 61.010 | 60.551 | 135 |
| 2025-05-30 | 55.610 | 61.010 | 55.600 | 61.010 | 60.551 | 294 |
| 2025-05-23 | 64.270 | 64.270 | 61.010 | 61.010 | 60.551 | 1 |
| 2025-05-20 | 54.000 | 58.430 | 54.000 | 58.430 | 57.990 | 1,002 |
| 2025-05-15 | 64.000 | 64.000 | 52.600 | 58.430 | 57.990 | 2 |
| 2025-04-14 | 53.000 | 58.430 | 53.000 | 58.430 | 57.990 | 5 |
| 2025-04-04 | 58.050 | 63.850 | 58.050 | 58.430 | 57.990 | 2 |
| 2025-03-26 | 55.500 | 58.440 | 55.480 | 58.430 | 57.990 | 965 |
| 2025-03-24 | 58.440 | 58.440 | 48.010 | 53.130 | 52.730 | 21 |
| 2025-03-13 | 58.000 | 58.000 | 53.130 | 53.130 | 52.730 | 1 |
| 2025-02-26 | 48.050 | 53.130 | 48.050 | 53.130 | 52.730 | 100 |
| 2025-02-24 | 58.000 | 58.440 | 53.130 | 53.130 | 52.730 | 70 |
| 2025-02-12 | 48.000 | 53.130 | 48.000 | 53.130 | 52.730 | 9 |
| 2025-02-10 | 47.820 | 58.000 | 47.820 | 53.130 | 52.730 | 22 |
| 2025-02-07 | 53.150 | 53.150 | 47.820 | 53.130 | 52.730 | 29 |
| 2025-02-04 | 53.130 | 53.130 | 53.130 | 53.130 | 52.730 | 1 |
| 2025-02-03 | 53.000 | 53.440 | 53.000 | 53.130 | 52.730 | 1,042 |
| 2025-01-29 | 50.000 | 50.000 | 48.580 | 48.580 | 48.215 | 1 |
| 2025-01-28 | 46.500 | 48.580 | 46.500 | 48.580 | 48.215 | 1 |
| 2025-01-22 | 46.000 | 48.580 | 46.000 | 48.580 | 48.215 | 8 |
| 2025-01-21 | 46.000 | 48.580 | 46.000 | 48.580 | 48.215 | 442 |
| 2025-01-20 | 53.440 | 53.440 | 48.580 | 48.580 | 48.215 | 9 |
| 2025-01-16 | 53.400 | 53.400 | 46.000 | 48.580 | 48.215 | 11 |
| 2025-01-15 | 53.400 | 53.400 | 47.000 | 48.580 | 48.215 | 92 |
| 2025-01-14 | 52.750 | 52.950 | 47.000 | 48.580 | 48.215 | 54 |
| 2025-01-13 | 44.600 | 48.970 | 44.600 | 48.580 | 48.215 | 3,100 |
| 2025-01-10 | 44.500 | 48.500 | 44.500 | 44.520 | 44.185 | 558 |
| 2025-01-09 | 48.000 | 48.000 | 44.100 | 44.100 | 43.768 | 32 |
| 2025-01-08 | 43.500 | 52.850 | 43.500 | 44.100 | 43.768 | 1,188 |
| 2025-01-03 | 48.250 | 48.250 | 48.250 | 48.250 | 47.887 | 2 |
| 2024-12-27 | 53.080 | 53.080 | 48.250 | 48.250 | 47.887 | 102 |
| 2024-12-26 | 48.250 | 48.250 | 48.250 | 48.250 | 47.887 | 555 |
| 2024-12-24 | 42.010 | 44.400 | 42.010 | 44.400 | 44.066 | 91 |
| 2024-12-23 | 44.400 | 48.650 | 41.260 | 44.400 | 44.066 | 1 |
| 2024-12-19 | 44.000 | 44.400 | 41.810 | 44.400 | 44.066 | 38 |
| 2024-12-18 | 48.750 | 48.750 | 44.400 | 44.400 | 44.066 | 151 |
| 2024-12-16 | 41.000 | 44.400 | 41.000 | 44.400 | 44.066 | 1 |
| 2024-12-09 | 41.000 | 44.400 | 41.000 | 44.400 | 44.066 | 100 |
| 2024-12-05 | 48.840 | 48.840 | 44.400 | 44.400 | 44.066 | 91 |
| 2024-11-26 | 41.000 | 44.400 | 41.000 | 44.400 | 44.066 | 10 |
| 2024-11-25 | 41.000 | 44.400 | 41.000 | 44.400 | 44.066 | 1 |
| 2024-11-20 | 48.750 | 48.750 | 44.400 | 44.400 | 44.066 | 1 |
| 2024-11-19 | 41.500 | 44.400 | 41.500 | 44.400 | 44.066 | 1 |
| 2024-11-18 | 49.500 | 49.500 | 41.000 | 44.400 | 44.066 | 600 |
| 2024-11-15 | 41.500 | 49.500 | 41.500 | 45.000 | 44.661 | 4 |
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.