Faran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	68.419	68.419	64.228	68.419	66.288	585
2023-10-17	72.815	72.815	64.998	68.419	66.288	13,447
2023-10-16	71.156	71.156	64.570	67.735	65.625	8,185
2023-10-13	57.728	66.195	57.728	66.195	64.134	8,770
2023-10-11	57.301	61.603	57.301	61.603	59.684	7,600
2023-10-10	58.148	59.336	57.301	57.301	55.516	9,354
2023-10-06	54.727	56.086	53.880	55.197	53.478	9,939
2023-10-04	52.169	52.169	52.169	52.169	50.545	5,846
2023-09-13	52.169	52.169	52.169	52.169	50.545	585
2023-09-11	51.314	51.314	51.314	51.314	49.716	1,169
2023-08-31	51.314	51.314	51.314	51.314	49.716	5,262
2023-08-29	51.314	51.314	51.314	51.314	49.716	1,169
2023-08-25	52.169	55.377	51.314	52.169	50.545	5,846
2023-08-21	51.323	52.169	51.314	52.169	50.545	12,277
2023-08-15	51.400	52.383	51.400	52.383	50.752	1,754
2023-07-26	54.735	54.735	54.735	54.735	53.030	1,169
2023-07-21	53.025	53.025	53.025	53.025	51.373	1,754
2023-07-17	51.314	53.025	51.314	53.025	51.373	4,677
2023-07-11	52.084	52.169	52.084	52.169	50.545	22,801
2023-07-06	49.818	49.818	49.818	49.818	48.266	176,560
2023-06-22	49.595	49.604	49.595	49.604	48.059	1,169
2023-06-09	49.604	49.604	49.604	49.604	48.059	7,016
2023-06-08	49.604	49.604	49.604	49.604	48.059	1,169
2023-06-07	49.604	49.604	49.604	49.604	48.059	4,092
2023-06-05	51.528	51.528	51.528	51.528	49.923	585
2023-06-01	47.936	47.936	47.936	47.936	46.443	1,169
2023-05-31	51.314	51.528	51.314	51.528	49.923	1,169
2023-05-12	47.936	47.936	47.936	47.936	46.443	2,923
2023-05-11	50.459	50.459	50.459	50.459	48.887	3,508
2023-05-09	49.604	49.604	46.226	47.081	45.614	14,616
2023-05-05	43.626	48.706	43.626	46.183	44.744	14,031
2023-04-19	46.610	46.610	46.610	46.610	45.159	206,376
2023-03-28	47.038	47.038	47.038	47.038	45.573	585
2023-03-27	47.816	47.816	47.816	47.816	46.327	585
2023-03-22	44.481	44.481	44.481	44.481	43.095	585
2023-03-16	47.038	47.038	47.038	47.038	45.573	4,677
2023-03-07	49.433	49.433	49.433	49.433	47.893	585
2023-03-06	46.183	47.038	46.183	47.038	45.573	6,431
2023-03-03	45.328	45.328	43.745	44.515	43.129	5,262
2023-02-24	47.038	47.038	47.038	47.038	45.573	136,804
2023-02-13	47.029	47.029	47.029	47.029	45.565	279,455
2023-02-10	47.029	47.029	47.029	47.029	45.565	585
2023-02-09	44.900	44.900	44.900	44.900	43.502	1,169
2023-02-03	46.183	46.183	46.183	46.183	44.744	5,846
2023-02-01	46.619	46.619	46.619	46.619	45.167	585
2023-01-31	49.604	50.245	49.604	50.245	48.680	1,169
2023-01-30	47.029	47.029	47.029	47.029	45.565	585
2023-01-27	45.370	47.038	45.370	47.038	45.573	1,169
2023-01-26	47.885	47.885	47.885	47.885	46.393	585
2023-01-25	45.328	46.610	44.472	46.593	45.142	18,124
2023-01-24	44.532	44.532	44.532	44.532	43.145	585
2023-01-20	45.328	45.328	44.472	44.532	43.145	56,125
2023-01-19	44.900	44.900	44.472	44.472	43.087	16,954
2023-01-17	43.703	43.703	43.617	43.617	42.259	2,339
2023-01-13	46.910	46.910	46.910	46.910	45.449	585
2023-01-11	44.472	44.472	44.472	44.472	43.087	585
2023-01-10	44.472	44.472	44.472	44.472	43.087	1,169
2023-01-09	44.472	44.472	44.472	44.472	43.087	1,754
2023-01-06	47.885	48.740	43.189	45.328	43.916	2,923
2023-01-04	46.183	48.535	46.183	46.183	44.744	11,693

← NewerPage 12 of 16 · 932 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.