Faran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	47.480	49.750	46.400	49.680	49.680	6,513
2026-04-20	46.010	47.490	46.010	46.400	46.400	6,339
2026-04-17	45.010	47.990	45.000	47.010	47.010	20,104
2026-04-16	45.110	46.490	44.710	44.810	44.810	4,737
2026-04-15	46.930	46.930	42.600	45.110	45.110	118,780
2026-04-14	46.480	46.480	45.410	46.390	46.390	4,376
2026-04-13	44.010	45.960	44.010	44.010	44.010	785
2026-04-10	47.600	47.600	45.660	46.470	46.470	555
2026-04-09	47.350	47.990	43.760	45.320	45.320	1,031
2026-04-08	45.950	46.940	45.060	45.320	45.320	3,600
2026-04-07	45.000	45.000	43.650	43.860	43.860	15
2026-04-06	43.500	44.990	43.500	43.860	43.860	1,489
2026-04-03	45.000	47.900	44.550	45.000	45.000	1,044
2026-04-02	45.950	45.970	41.560	45.910	45.910	3,018
2026-04-01	45.900	45.900	43.010	43.010	43.010	531
2026-03-31	44.800	44.800	43.000	43.010	43.010	503
2026-03-30	41.650	45.000	38.750	44.800	44.800	10,982
2026-03-27	47.900	47.900	43.010	43.010	43.010	1,101
2026-03-26	47.190	47.190	45.610	45.610	45.610	61
2026-03-25	47.620	47.620	45.500	45.610	45.610	4,441
2026-03-24	45.970	48.800	42.010	45.290	45.290	202
2026-03-19	46.000	46.000	42.010	45.290	45.290	199
2026-03-18	46.900	46.900	45.290	45.290	45.290	30,501
2026-03-17	47.450	47.450	45.290	45.290	45.290	4
2026-03-16	44.000	47.470	44.000	45.290	45.290	242
2026-03-13	44.500	46.000	44.500	45.290	45.290	1,006
2026-03-12	48.900	48.920	44.560	48.920	48.920	109
2026-03-11	44.000	48.970	44.000	48.920	48.920	1,389
2026-03-10	44.000	46.570	43.950	46.560	46.560	4,641
2026-03-09	38.120	42.340	38.110	42.340	42.340	400
2026-03-06	42.890	42.890	42.340	42.340	42.340	1
2026-03-05	37.750	42.610	37.750	42.340	42.340	6,608
2026-03-04	40.980	40.980	36.500	38.740	38.740	73
2026-03-03	38.980	39.890	34.220	38.740	38.740	19,204
2026-03-02	41.020	41.020	37.250	38.020	38.020	5,517
2026-02-27	41.450	43.000	41.020	41.020	41.020	13
2026-02-26	41.210	44.450	41.000	41.020	41.020	1,506
2026-02-25	42.060	43.300	42.060	42.060	42.060	205
2026-02-24	43.170	43.490	42.000	42.060	42.060	13,505
2026-02-23	45.720	45.720	43.020	45.720	45.720	505
2026-02-20	45.000	46.210	44.150	45.720	45.720	1,616
2026-02-19	45.110	46.490	44.000	44.110	44.110	26,433
2026-02-18	47.300	48.900	45.250	45.520	45.520	3,251
2026-02-17	49.900	49.900	47.000	47.110	47.110	183
2026-02-16	48.760	49.500	47.100	47.110	47.110	2,216
2026-02-13	50.480	50.480	48.110	48.700	48.700	1,918
2026-02-12	50.000	50.590	49.500	50.590	50.590	2,542
2026-02-11	49.750	50.800	49.750	49.750	49.750	8,234
2026-02-10	53.490	53.490	50.000	50.060	50.060	16,388
2026-02-09	52.580	53.000	50.550	51.500	51.500	2,132
2026-02-06	52.300	54.400	50.100	52.580	52.580	13,902
2026-02-04	53.660	53.660	50.600	52.210	52.210	9,463
2026-02-03	52.050	54.400	51.800	52.000	52.000	10,412
2026-02-02	53.790	53.790	51.750	52.070	52.070	122
2026-01-30	52.990	55.450	51.500	52.070	52.070	10,226
2026-01-29	54.020	54.020	51.260	52.620	52.620	23,088
2026-01-28	54.400	55.790	54.000	54.630	54.630	14,641
2026-01-27	54.000	54.900	53.500	53.550	53.550	17,974
2026-01-26	54.900	54.900	53.680	54.560	54.560	5,397
2026-01-23	54.770	54.950	53.500	54.720	54.720	10,290

← NewerPage 3 of 5 · 248 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.