Faran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	39.341	39.341	38.067	39.341	38.116	9,354
2022-08-04	38.067	38.067	38.067	38.067	36.881	9,354
2022-08-03	40.196	40.196	37.630	37.630	36.458	4,677
2022-08-02	38.486	39.341	38.486	39.341	38.116	2,923
2022-08-01	36.784	38.477	36.390	38.477	37.279	85,941
2022-07-29	39.768	39.768	39.341	39.341	38.116	5,262
2022-07-28	42.762	42.762	41.539	41.539	40.245	1,169
2022-07-27	42.762	44.900	42.762	44.900	43.502	5,846
2022-07-26	42.676	42.676	42.676	42.676	41.347	1,169
2022-07-18	42.753	42.762	42.676	42.676	41.347	1,754
2022-07-15	41.051	42.334	41.051	42.035	40.726	17,539
2022-07-14	40.966	41.864	40.966	41.693	40.394	12,277
2022-07-06	37.630	40.179	37.630	39.948	38.704	12,862
2022-07-05	40.795	40.795	37.630	39.341	38.116	13,447
2022-07-04	39.341	39.341	39.341	39.341	38.116	5,846
2022-07-01	40.188	40.838	40.188	40.513	39.251	1,169
2022-06-28	38.699	41.051	38.486	40.111	38.861	21,047
2022-06-24	39.255	39.255	39.255	39.255	38.033	29,232
2022-06-23	39.255	39.255	39.255	39.255	38.033	585
2022-06-21	39.255	39.255	39.255	39.255	38.033	585
2022-06-20	40.966	40.966	40.966	40.966	39.690	57,879
2022-06-17	40.196	40.196	40.196	40.196	38.944	585
2022-06-15	39.683	39.683	39.683	39.683	38.447	491,093
2022-06-13	38.058	39.341	37.630	39.341	38.116	7,016
2022-06-10	38.486	40.624	38.486	40.607	39.342	64,310
2022-06-07	39.341	40.453	38.486	40.188	38.936	3,508
2022-06-06	37.716	40.453	37.630	40.444	39.185	87,695
2022-06-03	38.503	38.503	37.630	37.630	36.458	22,216
2022-06-02	38.486	40.538	38.486	40.538	39.276	4,092
2022-06-01	40.598	40.624	40.538	40.598	39.334	52,617
2022-05-31	39.170	41.051	38.486	40.324	39.068	118,096
2022-05-30	39.341	40.966	38.486	40.282	39.027	12,277
2022-05-27	39.170	39.170	39.170	39.170	37.950	46,771
2022-05-26	37.203	39.341	37.203	39.119	37.900	23,385
2022-05-25	36.775	38.477	36.775	38.357	37.163	45,601
2022-05-23	36.775	36.775	36.775	36.775	35.630	7,016
2022-05-20	37.160	37.203	37.160	37.203	36.044	1,169
2022-05-19	35.920	37.203	35.920	37.203	36.044	73,079
2022-05-18	35.920	36.348	35.920	35.920	34.801	15,785
2022-05-17	35.920	37.502	35.920	36.561	35.423	36,247
2022-05-16	37.545	37.545	37.502	37.502	36.334	58,463
2022-05-13	38.221	38.221	36.348	36.673	35.530	676,422
2022-05-12	37.630	37.630	37.630	37.630	36.458	585
2022-05-11	38.289	38.486	36.775	38.392	37.196	218,069
2022-05-10	34.209	37.186	32.499	37.186	36.028	210,468
2022-05-09	35.065	35.065	33.354	34.594	33.517	21,047
2022-05-06	35.065	36.767	35.065	35.603	34.495	5,846
2022-04-28	34.637	36.348	34.209	35.672	34.561	52,032
2022-04-27	32.927	34.936	32.927	34.842	33.757	353,119
2022-04-20	34.124	34.124	31.644	32.499	31.487	20,462
2022-04-19	32.927	32.927	32.499	32.499	31.487	13,447
2022-04-18	32.841	33.354	32.841	32.927	31.901	13,447
2022-04-15	32.927	33.346	32.927	33.346	32.307	2,923
2022-04-14	34.201	34.201	31.900	32.499	31.487	22,216
2022-04-13	31.344	33.346	31.344	33.183	32.150	11,108
2022-04-12	33.226	33.226	33.226	33.226	32.191	1,169
2022-04-11	31.644	33.346	31.644	32.875	31.851	21,631
2022-04-08	31.387	32.200	31.387	32.200	31.197	5,846
2022-04-06	32.328	32.328	32.328	32.328	31.321	585
2022-04-05	31.644	32.456	31.216	31.840	30.849	1,754

← NewerPage 14 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.