Faran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	31.216	33.354	31.216	32.499	31.487	43,848
2022-03-30	32.071	32.071	31.644	31.644	30.658	1,754
2022-03-29	30.874	32.148	30.789	31.550	30.567	9,939
2022-03-28	32.071	32.157	32.071	32.157	31.155	11,693
2022-03-25	31.644	31.644	31.644	31.644	30.658	11,693
2022-03-22	31.302	33.346	31.302	33.346	32.307	8,185
2022-03-18	30.780	31.464	30.780	31.421	30.443	21,047
2022-03-17	31.473	31.473	30.789	30.789	29.830	4,092
2022-03-16	29.506	31.558	29.172	30.985	30.020	6,431
2022-03-15	29.933	31.216	29.933	31.216	30.244	4,677
2022-03-14	29.933	29.933	29.933	29.933	29.001	11,693
2022-03-11	29.933	31.635	29.933	30.361	29.415	7,016
2022-03-10	29.933	31.515	29.933	30.729	29.772	12,277
2022-03-08	28.018	29.933	28.018	29.933	29.001	1,754
2022-03-07	28.240	29.916	28.240	29.335	28.421	1,754
2022-03-03	30.019	30.019	30.019	30.019	29.084	585
2022-02-25	29.925	29.925	29.925	29.925	28.993	585
2022-02-24	28.650	29.719	28.223	28.223	27.344	1,754
2022-02-22	29.891	29.933	29.891	29.933	29.001	1,169
2022-02-21	30.019	30.737	29.420	29.420	28.504	8,185
2022-02-17	29.976	31.216	29.933	30.737	29.780	7,600
2022-02-15	30.789	31.216	30.789	31.216	30.244	3,508
2022-02-14	31.216	31.216	31.216	31.216	30.244	2,339
2022-02-11	31.644	32.490	31.558	31.558	30.575	3,508
2022-02-10	31.678	32.910	31.644	31.986	30.990	10,523
2022-02-09	31.644	32.490	31.644	31.678	30.691	15,785
2022-02-08	30.883	32.071	30.883	32.071	31.073	6,431
2022-02-07	31.045	31.627	31.045	31.362	30.385	3,508
2022-02-04	32.234	32.285	30.968	31.652	30.667	33,909
2022-02-03	31.002	32.328	31.002	31.088	30.120	33,324
2022-02-02	31.644	32.499	29.514	30.267	29.324	152,590
2022-02-01	30.789	30.789	29.950	30.446	29.498	18,708
2022-01-31	31.644	31.644	30.789	31.216	30.244	14,616
2022-01-28	31.302	32.918	31.045	31.601	30.617	72,495
2022-01-27	31.216	31.216	30.789	30.789	29.830	1,169
2022-01-26	28.650	30.780	28.437	30.156	29.216	11,108
2022-01-25	29.933	29.933	29.506	29.506	28.587	2,923
2022-01-21	31.430	31.558	29.848	31.122	30.153	72,495
2022-01-20	25.751	29.394	25.657	29.394	28.479	156,097
2022-01-19	27.795	28.223	27.282	27.350	26.499	8,185
2022-01-18	28.223	29.069	28.000	29.069	28.164	36,247
2022-01-17	26.854	28.206	26.854	28.000	27.128	39,171
2022-01-12	27.376	28.223	27.368	28.206	27.327	8,770
2022-01-11	28.821	28.821	28.223	28.223	27.344	5,262
2022-01-10	27.462	28.821	27.453	28.821	27.924	3,508
2022-01-07	28.137	28.650	28.137	28.377	27.493	2,339
2022-01-06	28.308	28.308	27.368	27.368	26.515	14,616
2022-01-05	29.933	30.532	28.650	29.027	28.123	35,078
2022-01-04	30.515	30.532	30.515	30.532	29.581	1,169
2021-12-29	30.318	30.703	30.318	30.600	29.647	9,939
2021-12-28	30.190	30.190	30.147	30.147	29.208	1,754
2021-12-27	31.002	31.002	31.002	31.002	30.037	1,754
2021-12-24	31.011	31.011	31.002	31.002	30.037	3,508
2021-12-23	30.361	31.002	30.361	31.002	30.037	9,354
2021-12-22	30.352	30.361	29.950	30.361	29.415	9,354
2021-12-21	30.361	30.361	29.942	29.942	29.009	2,339
2021-12-20	29.762	30.318	29.292	29.933	29.001	8,185
2021-12-17	29.891	30.147	29.891	29.942	29.009	14,031
2021-12-16	29.300	29.933	29.292	29.745	28.819	4,677
2021-12-15	30.352	30.361	29.292	30.318	29.374	11,108

← NewerPage 15 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.