Faran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	53.452	53.452	53.238	53.307	53.307	1,754
2024-02-12	54.949	54.949	54.949	54.949	54.949	2,923
2024-02-06	57.728	57.728	57.728	57.728	57.728	585
2024-02-02	53.923	53.923	53.923	53.923	53.923	585
2024-01-31	57.746	58.156	57.746	58.156	58.156	1,169
2024-01-29	62.569	62.569	62.261	62.261	62.261	7,016
2024-01-26	67.307	67.307	67.307	67.307	67.307	585
2024-01-25	67.375	67.375	67.375	67.375	67.375	585
2024-01-24	65.810	65.810	64.998	64.998	64.998	6,431
2024-01-23	65.426	65.426	61.577	61.577	61.577	2,339
2024-01-22	65.212	65.212	62.475	62.475	62.475	1,169
2024-01-19	65.639	65.939	65.554	65.913	65.913	6,431
2024-01-18	67.564	70.514	67.564	70.497	70.497	5,262
2024-01-17	68.376	68.376	66.708	66.708	66.708	1,169
2024-01-16	69.967	69.967	66.922	68.650	66.512	11,108
2024-01-15	68.846	68.932	68.846	68.932	66.785	22,216
2024-01-12	70.172	70.976	70.172	70.394	68.202	14,031
2024-01-11	70.138	72.567	68.419	71.840	69.602	8,770
2024-01-10	73.542	73.542	73.542	73.542	71.251	585
2024-01-09	70.660	73.969	70.660	73.969	71.666	1,754
2024-01-04	68.513	76.971	68.256	74.833	72.502	70,741
2024-01-03	82.017	85.763	73.790	73.790	71.492	130,958
2024-01-02	82.103	82.103	77.057	79.776	77.292	10,523
2024-01-01	77.690	77.690	71.198	77.690	75.270	27,478
2023-12-29	74.397	74.406	72.267	72.267	70.017	9,354
2023-12-28	71.780	71.780	71.583	71.592	69.362	5,262
2023-12-27	68.419	68.846	68.419	68.701	66.561	2,339
2023-12-26	69.266	69.266	69.266	69.266	67.108	585
2023-12-22	69.009	69.009	69.009	69.009	66.860	1,169
2023-12-21	64.998	64.998	64.998	64.998	62.974	1,169
2023-12-19	64.998	70.044	64.998	70.044	67.862	1,754
2023-12-18	68.855	68.855	68.419	68.419	66.288	2,923
2023-12-15	69.702	69.702	68.427	68.427	66.296	2,923
2023-12-13	71.865	71.865	69.702	69.702	67.531	6,431
2023-12-12	71.455	72.695	71.412	71.985	69.743	4,677
2023-12-11	72.267	72.267	70.985	71.840	69.602	9,939
2023-12-08	71.840	71.968	71.840	71.840	69.602	12,862
2023-12-07	69.454	69.454	69.454	69.454	67.291	1,169
2023-12-06	71.840	71.840	71.840	71.840	69.602	1,169
2023-12-04	75.064	75.064	71.942	71.942	69.702	3,508
2023-12-01	71.831	74.397	70.985	71.865	69.627	25,139
2023-11-30	72.267	72.695	69.274	69.274	67.117	33,324
2023-11-28	76.330	76.330	71.198	71.198	68.981	6,431
2023-11-27	73.550	75.261	70.985	72.259	70.008	5,262
2023-11-22	72.267	73.465	72.267	73.465	71.177	5,262
2023-11-21	70.985	70.985	70.985	70.985	68.774	585
2023-11-20	76.877	76.877	71.840	75.047	72.710	2,923
2023-11-17	72.695	72.695	72.695	72.695	70.431	1,754
2023-11-16	71.831	72.695	70.129	70.985	68.774	9,354
2023-11-15	72.267	72.687	71.831	71.831	69.594	121,604
2023-11-14	72.687	72.687	72.687	72.687	70.423	1,169
2023-11-13	72.481	72.695	72.481	72.481	70.224	585
2023-11-08	72.481	72.481	72.481	72.481	70.224	585
2023-11-07	66.708	72.182	66.708	72.182	69.934	3,508
2023-10-31	68.547	72.054	68.504	72.054	69.810	2,923
2023-10-30	72.182	72.182	72.182	72.182	69.934	585
2023-10-27	69.539	75.132	69.539	74.329	72.014	11,108
2023-10-26	76.013	76.013	75.175	75.175	72.834	23,970
2023-10-24	75.517	75.517	75.517	75.517	73.165	4,092
2023-10-23	72.610	72.610	72.610	72.610	70.348	585

← NewerPage 11 of 16 · 936 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.