Faran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	48.880	49.000	47.500	47.560	47.560	3,095
2026-07-21	47.000	48.840	47.000	47.700	47.700	3,537
2026-07-20	46.260	48.850	46.260	47.370	47.370	1,482
2026-07-17	49.000	49.840	47.000	49.000	49.000	3,765
2026-07-16	49.450	49.450	46.520	47.730	47.730	2,316
2026-07-15	43.600	47.950	43.600	47.480	47.480	3,755
2026-07-14	47.300	47.400	46.050	46.510	46.510	8,393
2026-07-13	49.790	49.790	47.110	49.170	49.170	6,374
2026-07-10	49.940	50.990	49.000	49.820	49.820	19,682
2026-07-09	48.940	49.830	48.750	49.170	49.170	2,282
2026-07-08	49.110	50.880	47.990	48.940	48.940	10,868
2026-07-07	50.680	50.680	49.000	49.890	49.890	28,368
2026-07-06	49.100	51.750	49.000	50.680	50.680	80,805
2026-07-03	46.890	49.740	46.790	48.990	48.990	62,030
2026-07-02	46.900	46.900	45.550	46.000	46.000	2,521
2026-07-01	47.490	47.490	45.500	45.970	45.970	831
2026-06-30	45.570	46.650	44.200	45.600	45.600	16,328
2026-06-29	47.980	47.980	45.260	46.550	46.550	9,711
2026-06-24	47.750	47.750	45.020	46.200	46.200	6,971
2026-06-23	48.170	48.330	47.000	47.060	47.060	6,404
2026-06-22	47.520	49.700	44.100	48.170	48.170	3,332
2026-06-19	47.500	49.250	47.500	48.060	48.060	70,316
2026-06-18	47.880	47.880	45.500	46.980	46.980	21,549
2026-06-17	46.500	48.490	45.600	46.150	46.150	2,847
2026-06-16	47.120	49.490	46.100	46.400	46.400	1,879
2026-06-15	47.000	48.650	46.100	47.360	47.360	2,998
2026-06-12	45.050	48.000	45.050	46.240	46.240	4,597
2026-06-11	45.000	46.900	45.000	46.880	46.880	511
2026-06-10	44.900	46.840	44.050	45.720	45.720	4,199
2026-06-09	46.500	47.480	45.170	46.490	46.490	5,578
2026-06-08	46.700	46.700	45.000	45.000	45.000	8,917
2026-06-05	45.000	46.900	45.000	46.770	46.770	2,513
2026-06-04	46.490	46.490	44.600	44.640	44.640	4,573
2026-06-03	46.000	46.500	44.000	46.500	46.500	22,872
2026-06-02	46.000	47.000	45.500	45.560	45.560	3,872
2026-06-01	47.880	47.880	45.010	45.690	45.690	3,815
2026-05-29	44.980	48.000	43.980	47.890	47.890	79,458
2026-05-25	46.970	46.970	42.800	44.280	44.280	49,821
2026-05-22	45.010	47.940	44.010	46.930	46.930	5,574
2026-05-21	47.000	47.000	47.000	47.000	47.000	76
2026-05-20	47.900	47.900	47.000	47.000	47.000	2,005
2026-05-19	45.810	47.000	45.000	47.000	47.000	1,001
2026-05-18	45.000	45.990	45.000	45.810	45.810	4,479
2026-05-15	46.600	47.490	44.500	44.700	44.700	1,280
2026-05-14	47.990	49.890	47.000	47.520	47.520	8,208
2026-05-13	48.450	48.450	45.550	45.650	45.650	5,501
2026-05-12	47.000	48.900	46.050	47.460	47.460	1,250
2026-05-11	45.850	48.340	45.850	47.340	47.340	11,413
2026-05-08	46.110	47.150	45.000	45.040	45.040	2,537
2026-05-07	47.000	47.400	46.000	46.650	46.650	13,268
2026-05-06	45.600	48.240	45.000	46.760	46.760	137,149
2026-05-05	46.010	46.010	44.010	44.010	44.010	68
2026-05-04	44.900	45.990	44.000	44.010	44.010	1,283
2026-04-30	45.560	45.560	43.300	43.380	43.380	3,024
2026-04-29	47.900	47.900	45.050	45.440	45.440	22
2026-04-28	48.990	48.990	44.120	45.440	45.440	1,323
2026-04-27	47.550	49.740	46.400	46.710	46.710	23,684
2026-04-24	48.500	49.750	45.500	48.900	48.900	1,002
2026-04-23	46.100	49.500	46.100	46.530	46.530	1,158
2026-04-22	49.250	49.440	49.190	49.190	49.190	2,007

← NewerPage 2 of 3 · 122 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.