Faran Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 39.435 | 42.753 | 39.435 | 42.728 | 42.728 | 23,405 |
| 2024-07-26 | 42.728 | 42.728 | 42.728 | 42.728 | 42.728 | 23,385 |
| 2024-07-25 | 38.486 | 42.728 | 37.211 | 42.728 | 42.728 | 65,231 |
| 2024-07-24 | 39.768 | 39.768 | 38.477 | 38.845 | 38.845 | 30,320 |
| 2024-07-23 | 41.932 | 42.762 | 40.196 | 40.239 | 40.239 | 4,441 |
| 2024-07-22 | 42.762 | 42.762 | 41.958 | 42.762 | 42.762 | 585 |
| 2024-07-19 | 43.275 | 46.183 | 42.762 | 42.762 | 42.762 | 28,481 |
| 2024-07-18 | 42.437 | 43.532 | 41.479 | 42.437 | 42.437 | 23,385 |
| 2024-07-12 | 42.847 | 43.643 | 42.078 | 42.437 | 42.437 | 8,606 |
| 2024-07-11 | 44.430 | 44.900 | 43.189 | 43.942 | 43.942 | 662 |
| 2024-07-10 | 43.959 | 43.959 | 43.198 | 43.198 | 43.198 | 2 |
| 2024-07-05 | 43.617 | 44.464 | 43.198 | 43.198 | 43.198 | 430 |
| 2024-07-04 | 44.908 | 44.908 | 42.086 | 43.198 | 43.198 | 7,476 |
| 2024-07-02 | 46.610 | 47.893 | 44.045 | 46.217 | 46.217 | 9,355 |
| 2024-06-28 | 44.258 | 44.900 | 44.258 | 44.900 | 44.900 | 586 |
| 2024-06-27 | 47.808 | 47.808 | 44.934 | 44.934 | 44.934 | 25 |
| 2024-06-26 | 47.038 | 50.185 | 44.472 | 44.934 | 44.934 | 39,871 |
| 2024-06-25 | 43.959 | 46.183 | 43.959 | 46.046 | 46.046 | 30,987 |
| 2024-06-24 | 45.712 | 45.712 | 44.370 | 44.370 | 44.370 | 23,388 |
| 2024-06-21 | 43.745 | 48.663 | 43.745 | 44.370 | 44.370 | 32,740 |
| 2024-06-20 | 47.038 | 47.038 | 46.268 | 46.850 | 46.850 | 28,958 |
| 2024-06-14 | 46.183 | 47.893 | 46.183 | 47.825 | 47.825 | 1,169 |
| 2024-06-13 | 45.490 | 45.490 | 45.490 | 45.490 | 45.490 | 23,385 |
| 2024-06-12 | 46.183 | 46.183 | 45.328 | 45.490 | 45.490 | 29,442 |
| 2024-06-11 | 45.755 | 45.755 | 45.755 | 45.755 | 45.755 | 23,445 |
| 2024-06-10 | 45.969 | 45.969 | 45.755 | 45.755 | 45.755 | 621 |
| 2024-06-07 | 43.745 | 47.029 | 43.745 | 45.926 | 45.926 | 24,672 |
| 2024-06-06 | 46.952 | 46.952 | 46.012 | 46.072 | 46.072 | 1,518 |
| 2024-06-05 | 46.012 | 46.037 | 46.012 | 46.012 | 46.012 | 1,169 |
| 2024-06-04 | 46.063 | 46.063 | 46.012 | 46.012 | 46.012 | 58 |
| 2024-06-03 | 46.166 | 46.191 | 45.764 | 46.012 | 46.012 | 29,758 |
| 2024-05-31 | 45.310 | 47.551 | 45.310 | 46.285 | 46.285 | 10,563 |
| 2024-05-30 | 50.031 | 55.590 | 49.253 | 49.253 | 49.253 | 22,536 |
| 2024-05-29 | 55.599 | 55.607 | 53.538 | 53.538 | 53.538 | 8,192 |
| 2024-05-27 | 64.656 | 64.656 | 56.531 | 57.917 | 57.917 | 1,286 |
| 2024-05-22 | 59.867 | 59.867 | 59.867 | 59.867 | 59.867 | 1,169 |
| 2024-05-16 | 58.156 | 58.156 | 58.156 | 58.156 | 58.156 | 585 |
| 2024-05-02 | 53.965 | 58.071 | 53.880 | 58.071 | 58.071 | 7,600 |
| 2024-04-30 | 57.301 | 57.301 | 57.301 | 57.301 | 57.301 | 585 |
| 2024-04-25 | 53.974 | 57.301 | 53.880 | 57.301 | 57.301 | 15,785 |
| 2024-04-24 | 57.301 | 57.301 | 57.301 | 57.301 | 57.301 | 1,169 |
| 2024-04-23 | 54.735 | 57.301 | 54.735 | 57.301 | 57.301 | 1,754 |
| 2024-04-22 | 57.301 | 57.301 | 57.301 | 57.301 | 57.301 | 1,169 |
| 2024-04-19 | 57.301 | 57.301 | 57.301 | 57.301 | 57.301 | 585 |
| 2024-04-18 | 57.301 | 57.301 | 57.301 | 57.301 | 57.301 | 585 |
| 2024-04-16 | 54.735 | 54.735 | 54.735 | 54.735 | 54.735 | 1,169 |
| 2024-04-08 | 57.301 | 57.301 | 57.301 | 57.301 | 57.301 | 2,339 |
| 2024-04-02 | 54.222 | 57.301 | 54.222 | 57.301 | 57.301 | 1,754 |
| 2024-03-26 | 57.899 | 57.899 | 57.899 | 57.899 | 57.899 | 1,169 |
| 2024-03-25 | 53.880 | 53.880 | 53.880 | 53.880 | 53.880 | 585 |
| 2024-03-11 | 58.156 | 58.156 | 58.156 | 58.156 | 58.156 | 585 |
| 2024-03-07 | 55.590 | 58.156 | 55.590 | 58.011 | 58.011 | 2,923 |
| 2024-03-06 | 54.307 | 54.307 | 54.307 | 54.307 | 54.307 | 585 |
| 2024-03-01 | 57.728 | 58.148 | 57.728 | 58.148 | 58.148 | 2,339 |
| 2024-02-26 | 55.505 | 55.590 | 55.505 | 55.590 | 55.590 | 2,923 |
| 2024-02-21 | 52.169 | 52.494 | 52.169 | 52.494 | 52.494 | 8,770 |
| 2024-02-20 | 48.834 | 48.834 | 48.834 | 48.834 | 48.834 | 48,525 |
| 2024-02-16 | 51.314 | 51.314 | 51.314 | 51.314 | 51.314 | 1,754 |
| 2024-02-15 | 50.459 | 50.459 | 50.459 | 50.459 | 50.459 | 585 |
| 2024-02-14 | 54.735 | 54.735 | 53.025 | 53.606 | 53.606 | 11,693 |
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.