Faran Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	42.500	42.500	40.570	40.570	40.570	4
2026-10-19	41.560	41.560	40.030	40.570	40.570	57
2026-10-15	40.590	41.500	40.020	40.570	40.570	260
2026-10-14	40.520	40.570	40.520	40.570	40.570	101
2026-10-13	40.060	41.500	40.020	40.570	40.570	819
2026-10-12	40.000	41.980	40.000	40.000	40.000	3,272
2026-10-09	40.000	41.010	40.000	40.020	40.020	1,444
2026-10-08	42.110	42.590	40.000	40.040	40.040	612
2026-10-07	43.600	43.600	40.510	40.510	40.510	318
2026-10-06	43.450	43.450	40.440	40.510	40.510	285
2026-10-05	41.490	41.980	40.500	40.510	40.510	1,343
2026-10-02	41.210	41.210	41.160	41.160	41.160	22
2026-10-01	41.360	41.360	41.160	41.160	41.160	10
2026-09-30	42.840	42.840	41.050	41.160	41.160	2,078
2026-09-29	43.850	43.850	42.010	42.010	42.010	145
2026-09-25	41.110	42.010	41.110	42.010	42.010	213
2026-09-24	41.200	43.000	41.200	42.010	42.010	52
2026-09-23	41.100	42.800	41.100	42.010	42.010	204
2026-09-22	42.010	42.010	42.010	42.010	42.010	5
2026-09-21	43.870	44.990	41.250	42.010	42.010	4,636
2026-09-18	42.750	43.380	40.900	43.120	43.120	969
2026-09-17	41.500	42.500	41.150	41.150	41.150	45
2026-09-16	40.580	41.150	40.050	41.150	41.150	344
2026-09-15	41.200	41.200	40.000	41.150	41.150	350
2026-09-14	40.000	41.150	40.000	41.150	41.150	219
2026-09-11	40.020	41.500	40.020	41.150	41.150	1,392
2026-09-10	42.400	42.400	40.000	40.000	40.000	1,529
2026-09-09	42.200	42.200	41.270	41.490	41.490	137
2026-09-08	41.650	42.450	41.200	41.490	41.490	897
2026-09-07	41.360	42.770	41.000	41.650	41.650	2,280
2026-09-04	41.990	42.000	41.300	41.650	41.650	3,324
2026-09-03	40.000	44.000	39.980	42.520	42.520	67,823
2026-09-02	41.800	41.800	40.000	40.000	40.000	11,900
2026-09-01	43.660	43.660	41.600	41.600	41.600	47
2026-08-31	42.110	45.000	41.510	41.600	41.600	3,296
2026-08-28	42.030	46.000	40.500	43.080	43.080	10,236
2026-08-27	42.150	43.300	42.000	42.120	42.120	936
2026-08-25	44.000	44.000	42.000	42.120	42.120	2,323
2026-08-24	42.910	43.970	42.910	43.950	43.950	6,380
2026-08-21	43.000	45.890	42.250	43.190	43.190	4,687
2026-08-20	42.300	43.000	42.300	42.510	42.510	710
2026-08-19	42.720	43.490	42.330	42.720	42.720	283
2026-08-18	43.000	43.800	42.500	42.720	42.720	9,724
2026-08-17	43.000	43.000	42.800	42.980	42.980	463
2026-08-13	42.550	43.600	42.550	42.980	42.980	450
2026-08-12	43.400	43.950	42.310	42.980	42.980	573
2026-08-11	42.500	44.150	42.150	42.980	42.980	502
2026-08-10	43.300	43.980	43.000	43.800	43.800	3,039
2026-08-07	43.000	43.430	42.010	42.180	42.180	2,854
2026-08-06	42.310	43.490	42.010	42.120	42.120	3,304
2026-08-05	43.300	43.300	42.250	42.380	42.380	273
2026-08-04	44.000	44.000	42.300	42.380	42.380	3,812
2026-08-03	44.000	44.000	43.490	43.490	43.490	313
2026-07-31	44.900	44.900	43.490	43.490	43.490	6,270
2026-07-30	44.330	44.400	43.100	43.950	43.950	8,574
2026-07-29	43.390	43.970	42.000	42.330	42.330	4,758
2026-07-28	44.720	45.000	43.360	43.390	43.390	3,770
2026-07-27	43.680	45.000	42.000	44.720	44.720	1,617
2026-07-24	45.000	45.590	42.400	43.680	43.680	2,417
2026-07-23	48.000	48.000	44.250	44.550	44.550	10,203

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-17	2.1381 PKR
2020-01-17	0.8552 PKR
2019-01-17	3.2071 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.