Faran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	45.328	46.183	45.328	46.183	44.744	12,862
2023-01-02	47.893	47.893	47.893	47.893	46.402	5,846
2022-12-28	47.611	47.893	47.611	47.611	46.128	218,069
2022-12-26	46.995	47.893	46.995	47.893	46.402	1,169
2022-12-23	46.183	46.610	45.328	46.602	45.150	61,387
2022-12-22	46.995	47.209	45.755	46.952	45.490	32,155
2022-12-21	48.654	48.748	46.183	47.029	45.565	141,482
2022-12-08	47.038	47.038	47.038	47.038	45.573	1,169
2022-11-30	47.825	50.459	47.825	50.014	48.457	3,508
2022-11-29	48.321	48.321	48.321	48.321	46.816	11,108
2022-11-25	47.893	48.321	47.893	48.321	46.816	1,169
2022-11-24	46.952	47.885	46.610	47.124	45.656	3,508
2022-11-23	48.107	48.278	48.107	48.278	46.774	5,846
2022-11-18	44.096	47.423	43.916	47.423	45.946	1,754
2022-11-17	47.047	47.902	47.047	47.457	45.979	10,523
2022-11-16	47.551	50.450	47.551	50.450	48.879	1,169
2022-11-14	51.306	51.306	51.306	51.306	49.708	585
2022-11-11	47.166	49.604	47.166	49.544	48.001	4,092
2022-11-10	49.595	50.459	49.595	50.459	48.887	2,339
2022-11-08	48.321	48.321	48.321	48.321	46.816	585
2022-11-07	47.038	48.748	44.583	48.321	46.816	24,555
2022-11-04	46.610	47.038	46.610	47.038	45.573	8,770
2022-11-03	43.711	46.525	43.711	46.106	44.670	4,092
2022-11-01	46.097	46.097	46.097	46.097	44.662	585
2022-10-31	44.472	44.472	44.472	44.472	43.087	2,923
2022-10-28	45.319	45.328	45.319	45.328	43.916	14,616
2022-10-21	46.097	46.097	43.839	46.097	44.662	7,600
2022-10-18	44.891	46.174	43.626	45.199	43.792	5,262
2022-10-14	45.755	45.755	45.755	45.755	44.330	23,385
2022-10-13	46.054	46.054	43.626	45.755	44.330	2,339
2022-10-12	42.770	45.028	42.762	45.028	43.626	2,339
2022-10-10	44.900	45.755	44.900	45.310	43.899	42,678
2022-10-07	42.762	45.755	42.762	45.755	44.330	5,846
2022-10-06	44.472	45.328	43.617	45.328	43.916	76,002
2022-09-30	42.762	44.900	42.762	44.900	43.502	1,169
2022-09-29	44.900	44.900	44.900	44.900	43.502	37,417
2022-09-28	44.472	44.900	44.472	44.900	43.502	8,185
2022-09-27	41.265	44.045	41.265	43.241	41.894	3,508
2022-09-15	44.045	44.045	44.045	44.045	42.673	585
2022-09-14	43.523	43.523	43.523	43.523	42.167	585
2022-09-13	43.189	43.189	41.907	41.907	40.601	6,431
2022-09-12	41.316	43.343	41.231	43.343	41.993	2,923
2022-09-08	44.464	44.464	43.095	44.464	43.079	1,169
2022-09-07	41.624	43.095	41.616	43.095	41.753	1,754
2022-09-05	43.181	43.617	43.181	43.617	42.259	29,232
2022-09-02	43.617	43.617	43.617	43.617	42.259	2,923
2022-09-01	41.051	44.814	40.666	44.258	42.880	21,631
2022-08-30	42.676	43.532	42.676	43.532	42.176	40,924
2022-08-26	42.676	43.617	42.676	42.805	41.471	14,616
2022-08-25	42.326	42.762	42.326	42.762	41.430	58,463
2022-08-24	42.291	42.291	42.291	42.291	40.974	2,923
2022-08-23	40.624	42.676	40.624	41.479	40.187	8,770
2022-08-22	38.486	42.676	38.486	42.676	41.347	8,770
2022-08-19	41.051	41.051	38.486	40.966	39.690	2,339
2022-08-18	41.051	41.051	39.341	39.341	38.116	3,508
2022-08-17	41.351	41.351	41.351	41.351	40.063	5,846
2022-08-16	41.351	41.351	41.351	41.351	40.063	585
2022-08-15	38.657	38.657	38.614	38.614	37.411	2,923
2022-08-12	38.486	38.486	38.486	38.486	37.287	1,754
2022-08-11	39.341	39.341	39.341	39.341	38.116	53,786

← NewerPage 13 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.