Faran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	53.860	55.940	53.860	54.060	54.060	17,258
2026-01-21	54.990	55.870	54.000	54.500	54.500	28,000
2026-01-20	55.000	55.890	53.150	54.290	54.290	6,029
2026-01-19	53.850	55.900	53.850	55.000	55.000	9,500
2026-01-16	55.170	57.970	52.250	55.010	55.010	11,534
2026-01-15	54.300	55.200	54.300	54.530	54.530	890
2026-01-14	54.520	54.990	54.100	54.180	54.180	8,076
2026-01-13	54.900	54.900	54.070	54.720	54.720	8,749
2026-01-12	56.500	56.500	54.000	54.140	54.140	11,951
2026-01-09	56.980	57.000	55.550	55.560	55.560	24,733
2026-01-08	57.980	57.990	56.000	56.160	56.160	32,133
2026-01-07	58.500	59.400	55.800	57.140	57.140	55,094
2026-01-06	59.500	61.440	58.500	58.520	58.520	64,642
2026-01-05	59.890	63.200	58.500	59.650	59.650	533,523
2026-01-02	57.400	59.990	57.000	57.450	57.450	95,830
2026-01-01	56.350	57.000	54.510	56.740	56.740	69,951
2025-12-31	54.850	54.850	54.000	54.000	54.000	11,900
2025-12-30	53.500	56.000	53.500	55.240	55.240	29,318
2025-12-29	52.560	54.750	52.560	54.730	54.730	973
2025-12-26	54.950	54.980	53.010	54.830	54.830	2,593
2025-12-24	53.000	54.690	53.000	53.990	53.990	6,295
2025-12-23	53.500	53.990	52.500	53.000	53.000	3,005
2025-12-22	52.610	52.610	52.510	52.530	52.530	2,146
2025-12-19	54.970	54.970	52.000	52.930	52.930	15,805
2025-12-18	52.300	54.030	52.300	52.590	52.590	13,434
2025-12-17	53.510	54.500	52.150	53.090	53.090	2,760
2025-12-16	54.850	54.850	52.610	53.500	53.500	7,393
2025-12-15	52.500	55.000	52.500	54.850	54.850	13,199
2025-12-12	54.000	55.900	53.250	53.490	53.490	8,201
2025-12-11	53.110	54.890	52.800	53.990	53.990	12,117
2025-12-10	54.500	54.500	53.000	53.420	53.420	5,001
2025-12-09	54.530	54.990	53.130	53.430	53.430	3,202
2025-12-08	55.000	55.000	53.600	54.520	54.520	2,860
2025-12-05	54.500	55.000	53.600	54.830	54.830	2,164
2025-12-04	54.990	54.990	54.170	54.170	54.170	1
2025-12-03	54.170	54.990	53.570	54.170	54.170	92
2025-12-02	54.500	55.500	54.050	54.170	54.170	2,560
2025-12-01	53.550	56.250	53.550	54.500	54.500	21,058
2025-11-28	56.500	56.750	53.100	53.240	53.240	682
2025-11-27	54.880	54.880	54.800	54.820	54.820	5,600
2025-11-26	53.410	55.000	53.000	54.290	54.290	19,272
2025-11-25	54.500	54.500	53.400	53.760	53.760	2,999
2025-11-24	56.750	56.750	54.000	54.660	54.660	925
2025-11-21	54.950	54.950	54.300	54.300	54.300	1
2025-11-20	54.050	55.600	54.050	54.300	54.300	4,010
2025-11-19	55.000	55.990	52.500	55.000	55.000	198,952
2025-11-18	55.990	56.000	54.520	55.400	55.400	12,310
2025-11-17	55.200	57.850	55.200	55.500	55.500	7,287
2025-11-14	54.000	56.950	53.500	55.000	55.000	24,000
2025-11-13	54.010	54.600	53.300	54.000	54.000	171
2025-11-12	53.010	54.000	53.010	54.000	54.000	2,100
2025-11-11	53.000	54.000	52.510	53.240	53.240	5,592
2025-11-10	53.000	54.000	53.000	53.690	53.690	5,897
2025-11-07	53.000	54.000	53.000	53.160	53.160	6,043
2025-11-06	53.540	54.970	53.010	53.210	53.210	1,443
2025-11-05	52.800	56.440	52.800	53.540	53.540	11,551
2025-11-04	54.150	55.850	53.310	54.010	54.010	12,615
2025-11-03	54.500	60.380	54.000	54.280	54.280	16,400
2025-10-31	53.000	57.260	52.320	54.890	54.890	11,380
2025-10-30	53.000	53.490	52.360	52.970	52.970	15,213

← NewerPage 4 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.