Faran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	30.352	30.361	29.292	30.318	29.374	11,108
2021-12-13	29.078	29.908	29.078	29.352	28.438	1,754
2021-12-10	29.933	30.660	29.335	30.660	29.705	2,339
2021-12-08	31.002	31.002	30.446	30.446	29.498	2,923
2021-12-07	32.071	32.071	31.644	31.644	30.658	1,169
2021-12-06	29.591	32.499	29.591	30.883	29.921	2,923
2021-12-03	30.771	31.464	29.933	30.789	29.830	7,016
2021-12-02	30.797	30.797	29.275	29.275	28.363	12,862
2021-12-01	32.071	32.071	31.644	31.644	30.658	1,754
2021-11-30	32.927	32.927	30.883	30.883	29.921	1,754
2021-11-29	32.277	32.277	32.277	32.277	31.271	1,754
2021-11-26	31.644	33.773	31.002	32.781	31.760	9,939
2021-11-23	31.943	33.140	31.858	32.525	31.512	2,339
2021-11-22	33.140	34.192	33.140	33.705	32.655	1,754
2021-11-19	32.088	32.088	32.088	32.088	31.089	585
2021-11-17	33.996	33.996	31.986	32.944	31.918	19,293
2021-11-16	32.508	32.918	32.071	32.892	31.868	4,092
2021-11-15	32.114	33.346	32.114	33.115	32.083	2,923
2021-11-12	32.585	32.927	32.550	32.918	31.893	4,677
2021-11-11	33.098	33.354	32.927	33.286	32.249	5,846
2021-11-09	33.782	35.065	33.063	33.782	32.730	24,555
2021-11-08	35.706	35.740	35.706	35.740	34.627	1,169
2021-11-05	33.782	35.441	33.012	34.620	33.542	149,082
2021-11-04	33.354	33.354	32.969	33.081	32.050	2,923
2021-11-03	33.782	34.209	33.140	33.457	32.415	79,510
2021-11-02	33.654	34.637	33.354	33.876	32.821	11,108
2021-11-01	32.927	33.654	32.499	33.654	32.605	16,370
2021-10-29	32.585	33.183	32.499	32.499	31.487	6,431
2021-10-28	34.842	34.842	32.833	34.209	33.144	11,693
2021-10-27	35.492	35.492	35.492	35.492	34.387	1,169
2021-10-26	33.953	33.953	33.953	33.953	32.895	1,169
2021-10-25	34.038	34.038	34.038	34.038	32.978	4,092
2021-10-21	33.269	33.354	32.516	32.593	31.578	39,171
2021-10-20	32.499	33.346	32.499	33.346	32.307	1,754
2021-10-18	31.729	32.499	31.729	32.499	31.487	2,923
2021-10-15	32.490	33.311	32.080	32.499	31.487	16,954
2021-10-14	31.729	33.346	31.644	33.106	32.075	52,032

← NewerPage 16 of 16 · 937 trading days

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.