Baba Farid Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 41.500 | 49.500 | 41.500 | 45.000 | 44.661 | 4 |
| 2024-11-11 | 49.500 | 49.500 | 45.000 | 45.000 | 44.661 | 100 |
| 2024-11-06 | 41.000 | 45.000 | 41.000 | 45.000 | 44.661 | 99 |
| 2024-11-04 | 41.000 | 45.000 | 41.000 | 45.000 | 44.661 | 294 |
| 2024-10-24 | 40.500 | 45.000 | 40.500 | 45.000 | 44.661 | 15 |
| 2024-10-08 | 41.000 | 45.000 | 41.000 | 45.000 | 44.661 | 1 |
| 2024-10-02 | 44.000 | 50.000 | 44.000 | 45.000 | 44.661 | 625 |
| 2024-09-26 | 45.000 | 48.650 | 45.000 | 48.650 | 48.284 | 100 |
| 2024-09-19 | 45.000 | 53.500 | 45.000 | 48.650 | 48.284 | 2 |
| 2024-09-16 | 48.650 | 48.650 | 48.650 | 48.650 | 48.284 | 611 |
| 2024-09-11 | 54.000 | 54.010 | 54.000 | 54.010 | 53.604 | 2 |
| 2024-09-10 | 48.750 | 59.410 | 48.750 | 54.010 | 53.604 | 94 |
| 2024-09-06 | 53.290 | 54.010 | 53.290 | 54.010 | 53.604 | 860 |
| 2024-08-28 | 59.210 | 59.210 | 59.210 | 59.210 | 58.765 | 600 |
| 2024-08-23 | 60.000 | 60.000 | 59.210 | 59.210 | 58.765 | 49 |
| 2024-08-20 | 53.290 | 59.210 | 53.290 | 59.210 | 58.765 | 2 |
| 2024-08-12 | 57.000 | 59.210 | 57.000 | 59.210 | 58.765 | 1 |
| 2024-08-01 | 61.250 | 61.250 | 59.210 | 59.210 | 58.765 | 1 |
| 2024-07-22 | 61.390 | 61.390 | 59.210 | 59.210 | 58.765 | 1 |
| 2024-06-07 | 59.210 | 63.950 | 59.210 | 59.210 | 58.765 | 1 |
| 2024-05-17 | 59.210 | 59.210 | 59.210 | 59.210 | 58.765 | 500 |
| 2024-04-29 | 60.000 | 60.000 | 60.000 | 60.000 | 59.549 | 500 |
| 2024-04-26 | 60.130 | 60.130 | 60.130 | 60.130 | 59.678 | 500 |
| 2024-01-11 | 60.490 | 60.490 | 60.490 | 60.490 | 60.035 | 500 |
| 2024-01-09 | 58.290 | 58.290 | 58.290 | 58.290 | 57.851 | 500 |
| 2024-01-05 | 50.440 | 50.440 | 50.440 | 50.440 | 50.061 | 500 |
| 2024-01-04 | 46.850 | 46.920 | 46.850 | 46.920 | 46.567 | 1,000 |
| 2024-01-03 | 43.650 | 43.650 | 43.650 | 43.650 | 43.322 | 1,000 |
| 2024-01-02 | 40.600 | 40.600 | 40.600 | 40.600 | 40.295 | 500 |
| 2023-12-28 | 37.520 | 37.520 | 37.520 | 37.520 | 37.238 | 500 |
| 2023-12-27 | 34.900 | 34.900 | 34.900 | 34.900 | 34.637 | 500 |
| 2023-12-12 | 32.500 | 32.500 | 32.500 | 32.500 | 32.256 | 500 |
| 2023-12-01 | 31.000 | 31.050 | 31.000 | 31.050 | 30.816 | 1,000 |
| 2023-10-25 | 28.890 | 28.890 | 28.890 | 28.890 | 28.673 | 500 |
| 2023-10-19 | 26.860 | 26.870 | 26.860 | 26.870 | 26.668 | 1,000 |
| 2023-10-05 | 25.100 | 25.100 | 25.000 | 25.000 | 24.812 | 2,500 |
| 2023-10-04 | 27.000 | 27.000 | 26.820 | 26.820 | 26.618 | 4,500 |
| 2023-06-12 | 29.000 | 29.000 | 28.990 | 28.990 | 28.772 | 1,000 |
| 2023-06-01 | 26.000 | 27.000 | 26.000 | 27.000 | 26.797 | 1,000 |
| 2023-05-15 | 31.000 | 31.000 | 31.000 | 31.000 | 30.767 | 500 |
| 2023-02-01 | 35.470 | 35.470 | 35.470 | 35.470 | 35.203 | 500 |
| 2022-11-23 | 38.200 | 38.200 | 38.000 | 38.000 | 37.714 | 1,000 |
| 2022-08-22 | 37.900 | 37.900 | 37.900 | 37.900 | 37.615 | 500 |
| 2022-08-11 | 40.790 | 40.790 | 40.790 | 40.790 | 40.483 | 500 |
| 2022-07-01 | 44.500 | 44.500 | 44.500 | 44.500 | 44.165 | 500 |
| 2022-06-30 | 44.500 | 44.500 | 44.500 | 44.500 | 44.165 | 500 |
| 2022-06-17 | 50.000 | 50.000 | 48.100 | 48.100 | 47.738 | 500 |
| 2022-01-05 | 48.100 | 48.100 | 48.100 | 48.100 | 47.738 | 500 |
| 2021-12-22 | 52.000 | 52.000 | 52.000 | 52.000 | 51.609 | 500 |
| 2021-11-30 | 53.000 | 54.000 | 53.000 | 54.000 | 53.594 | 3,000 |
← NewerPage 7 of 7 · 410 trading days
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.