Faran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	53.000	54.000	52.300	53.940	53.940	10,226
2025-10-28	56.300	56.300	53.200	53.520	53.520	28,663
2025-10-27	53.300	55.500	53.300	54.240	54.240	7,725
2025-10-24	55.050	56.250	54.000	55.160	55.160	39,811
2025-10-23	56.300	57.500	55.400	55.730	55.730	28,306
2025-10-22	59.340	59.900	56.610	57.460	57.460	113,329
2025-10-21	56.000	59.740	55.300	59.340	59.340	163,197
2025-10-20	56.750	57.430	55.030	56.830	56.830	103,114
2025-10-17	55.990	56.000	53.260	54.620	54.620	25,215
2025-10-16	53.300	57.990	53.300	53.880	53.880	38,017
2025-10-15	54.900	55.900	54.000	55.300	55.300	21,473
2025-10-14	55.000	55.000	53.100	54.900	54.900	19,177
2025-10-13	53.390	53.800	52.150	52.790	52.790	18,676
2025-10-10	53.310	56.500	53.020	54.630	54.630	33,425
2025-10-09	55.250	55.790	53.570	55.210	55.210	21,187
2025-10-08	59.200	62.490	55.000	55.270	55.270	114,914
2025-10-07	54.890	58.960	53.000	58.960	58.960	229,245
2025-10-06	52.900	53.990	52.710	53.600	53.600	56,671
2025-10-03	55.890	55.890	52.110	52.980	52.980	38,704
2025-10-02	52.110	54.000	52.000	53.020	53.020	52,180
2025-10-01	54.900	55.600	53.090	53.340	53.340	45,841
2025-09-30	53.090	55.000	53.000	54.810	54.810	113,796
2025-09-29	54.000	55.800	52.530	53.090	53.090	64,931
2025-09-26	51.320	54.800	51.320	54.230	54.230	78,255
2025-09-25	51.720	52.500	51.250	51.940	51.940	7,359
2025-09-24	52.500	53.000	51.630	52.150	52.150	16,023
2025-09-23	52.500	52.990	51.750	52.300	52.300	20,927
2025-09-22	53.000	53.590	52.000	52.320	52.320	19,142
2025-09-19	53.080	53.400	52.000	53.150	53.150	21,124
2025-09-18	53.000	54.990	52.280	53.080	53.080	20,928
2025-09-17	51.150	54.400	51.150	53.060	53.060	17,878
2025-09-16	52.980	52.980	52.000	52.010	52.010	6,843
2025-09-15	52.510	53.000	51.550	51.820	51.820	13,160
2025-09-12	53.250	54.380	52.000	52.920	52.920	30,312
2025-09-11	52.500	54.700	52.000	52.880	52.880	53,240
2025-09-10	52.990	53.500	51.250	51.980	51.980	50,906
2025-09-09	55.720	60.000	51.260	54.040	54.040	63,678
2025-09-08	63.450	63.480	55.660	56.130	56.130	298,542
2025-09-05	61.450	61.450	61.450	61.450	61.450	82,144
2025-09-04	53.500	55.860	52.000	55.860	55.860	155,589
2025-09-03	49.450	51.100	47.980	50.780	50.780	190,164
2025-09-02	46.650	50.000	46.020	48.030	48.030	107,754
2025-09-01	45.510	46.000	45.110	46.000	46.000	8,362
2025-08-29	46.000	47.490	45.500	45.680	45.680	9,350
2025-08-28	46.490	46.700	45.700	46.000	46.000	3,059
2025-08-27	45.210	46.470	45.170	45.510	45.510	15,043
2025-08-26	44.760	46.950	44.760	45.170	45.170	3,509
2025-08-25	44.750	45.870	44.750	45.350	45.350	9,307
2025-08-22	45.890	45.890	44.750	44.860	44.860	4,631
2025-08-21	45.970	45.980	44.750	45.040	45.040	9,060
2025-08-20	45.950	47.850	44.800	45.000	45.000	10,402
2025-08-19	44.510	45.900	44.510	45.600	45.600	6,176
2025-08-18	45.190	45.970	45.190	45.650	45.650	3,411
2025-08-15	45.900	46.940	45.000	45.210	45.210	21,422
2025-08-13	46.500	46.500	44.500	45.970	45.970	2,802
2025-08-12	46.490	46.490	45.010	46.000	46.000	4,022
2025-08-11	44.010	45.900	44.000	45.470	45.470	44,296
2025-08-08	44.050	45.450	44.010	44.020	44.020	2,531
2025-08-07	44.300	45.000	44.130	44.250	44.250	19,602
2025-08-06	45.430	45.430	44.260	44.260	44.260	330

← NewerPage 5 of 16 · 935 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.