Faran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	44.110	45.900	43.150	44.260	44.260	10,696
2025-08-04	47.890	47.890	45.500	45.500	45.500	3,331
2025-08-01	47.490	47.490	43.560	44.050	44.050	9,117
2025-07-31	46.500	47.900	43.600	44.400	44.400	30,256
2025-07-30	45.000	49.030	45.000	46.250	46.250	263,177
2025-07-29	44.050	45.890	44.050	44.570	44.570	14,017
2025-07-28	46.500	46.500	44.280	45.650	45.650	5,111
2025-07-25	47.000	49.440	45.000	46.110	46.110	28,204
2025-07-24	47.000	47.000	43.600	46.410	46.410	32,981
2025-07-23	43.970	46.500	42.850	45.260	45.260	41,325
2025-07-22	43.990	44.000	43.800	44.000	44.000	507
2025-07-21	43.990	44.000	42.530	42.950	42.950	2,493
2025-07-18	43.500	44.500	42.700	43.470	43.470	15,945
2025-07-17	42.000	42.800	42.000	42.780	42.780	4,346
2025-07-16	42.050	42.800	42.000	42.180	42.180	4,467
2025-07-15	41.310	42.800	41.310	41.830	41.830	3,895
2025-07-14	43.900	43.900	41.200	42.410	42.410	1,833
2025-07-11	42.000	42.490	41.030	41.110	41.110	1,711
2025-07-10	41.250	41.970	40.500	41.520	41.520	4,871
2025-07-09	40.250	41.800	40.250	40.330	40.330	1,205
2025-07-08	40.990	41.900	40.000	41.180	41.180	2,114
2025-07-07	40.000	40.970	39.700	40.130	40.130	12,654
2025-07-04	40.050	40.800	39.600	39.910	39.910	7,141
2025-07-03	41.000	41.900	41.000	41.560	41.560	1,314
2025-07-02	41.480	41.480	40.600	41.000	41.000	4,384
2025-07-01	40.500	41.500	40.500	40.850	40.850	14,597
2025-06-30	39.450	40.700	39.450	40.050	40.050	10,154
2025-06-27	39.300	39.460	38.710	39.220	39.220	729
2025-06-26	39.450	39.500	38.530	38.590	38.590	27,028
2025-06-25	38.310	39.440	38.310	38.420	38.420	21,223
2025-06-24	38.060	39.790	38.060	39.750	39.750	1,600
2025-06-23	38.300	39.000	38.120	38.500	38.500	82,455
2025-06-20	40.880	40.880	38.110	39.080	39.080	1,951
2025-06-19	39.000	39.500	38.220	38.220	38.220	2,310
2025-06-18	39.000	39.000	38.650	38.650	38.650	20,968
2025-06-17	39.190	40.000	39.000	39.330	39.330	26,592
2025-06-16	39.390	39.400	38.300	39.300	39.300	855
2025-06-13	39.880	39.950	38.100	39.040	39.040	51,760
2025-06-12	38.750	39.820	38.750	39.160	39.160	24,532
2025-06-11	39.990	39.990	38.500	39.210	39.210	45,241
2025-06-10	39.500	39.750	38.500	39.010	39.010	15,293
2025-06-05	39.950	39.950	38.900	38.940	38.940	24,111
2025-06-04	39.890	39.890	39.150	39.230	39.230	2,110
2025-06-03	40.300	40.300	39.010	39.210	39.210	28,230
2025-06-02	40.000	40.950	39.000	39.280	39.280	8,898
2025-05-30	40.620	40.800	39.500	40.000	40.000	24,241
2025-05-29	40.900	41.290	39.750	40.620	40.620	68,937
2025-05-27	42.500	42.500	40.000	40.770	40.770	37,651
2025-05-26	42.600	44.750	41.700	42.100	42.100	89,192
2025-05-23	43.010	43.010	42.000	42.540	42.540	20,351
2025-05-22	43.800	44.000	42.990	43.000	43.000	73,569
2025-05-21	45.490	45.490	42.750	42.780	42.780	37,624
2025-05-20	44.500	44.500	44.000	44.000	44.000	24,100
2025-05-19	51.000	51.000	43.500	44.330	44.330	122,805
2025-05-16	51.430	51.430	44.000	47.600	47.600	91,655
2025-05-15	50.000	50.000	43.750	46.750	46.750	204
2025-05-14	45.000	46.750	45.000	46.750	46.750	21,409
2025-05-13	42.110	45.990	42.100	42.500	42.500	20,056
2025-05-12	42.500	42.500	42.500	42.500	42.500	20,000
2025-05-09	41.000	42.500	41.000	42.500	42.500	200

← NewerPage 6 of 16 · 932 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.