Faran Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 45.110 | 48.000 | 44.900 | 47.320 | 47.320 | 8,074 |
| 2025-01-23 | 47.500 | 47.510 | 46.000 | 46.500 | 46.500 | 8,516 |
| 2025-01-22 | 44.110 | 47.000 | 44.000 | 46.080 | 46.080 | 14,181 |
| 2025-01-21 | 49.690 | 49.690 | 44.490 | 47.720 | 47.720 | 21,904 |
| 2025-01-20 | 46.850 | 49.600 | 46.000 | 48.100 | 48.100 | 33,240 |
| 2025-01-17 | 43.010 | 45.970 | 43.010 | 45.090 | 45.090 | 2,512 |
| 2025-01-16 | 44.830 | 44.840 | 43.500 | 44.840 | 44.840 | 101 |
| 2025-01-15 | 42.600 | 44.840 | 42.600 | 44.840 | 44.840 | 101 |
| 2025-01-14 | 42.420 | 46.000 | 41.510 | 44.840 | 44.840 | 7,804 |
| 2025-01-13 | 42.000 | 42.000 | 40.200 | 41.860 | 41.860 | 3,058 |
| 2025-01-10 | 40.200 | 42.000 | 40.200 | 40.250 | 40.250 | 513 |
| 2025-01-09 | 42.420 | 42.420 | 41.510 | 41.510 | 41.510 | 1,004 |
| 2025-01-08 | 45.950 | 45.950 | 40.100 | 41.510 | 41.510 | 3,589 |
| 2025-01-07 | 44.500 | 45.500 | 42.750 | 43.080 | 43.080 | 1,357 |
| 2025-01-06 | 42.000 | 46.150 | 42.000 | 45.790 | 45.790 | 1,683 |
| 2025-01-03 | 45.030 | 45.880 | 44.030 | 45.000 | 45.000 | 284 |
| 2025-01-02 | 46.560 | 46.560 | 45.000 | 45.000 | 45.000 | 2,898 |
| 2025-01-01 | 46.370 | 46.890 | 45.940 | 45.990 | 45.990 | 4,252 |
| 2024-12-31 | 48.490 | 48.490 | 46.370 | 46.370 | 46.370 | 15 |
| 2024-12-30 | 46.910 | 47.290 | 45.850 | 46.370 | 46.370 | 1,765 |
| 2024-12-27 | 42.520 | 46.940 | 42.520 | 46.900 | 46.900 | 3,211 |
| 2024-12-26 | 47.000 | 47.000 | 45.000 | 45.000 | 45.000 | 21,286 |
| 2024-12-24 | 45.540 | 45.540 | 45.000 | 45.000 | 45.000 | 3,200 |
| 2024-12-23 | 46.000 | 47.470 | 45.250 | 45.520 | 45.520 | 19,509 |
| 2024-12-20 | 48.890 | 48.890 | 46.000 | 47.000 | 47.000 | 1,273 |
| 2024-12-19 | 45.300 | 48.900 | 45.300 | 47.500 | 47.500 | 18,568 |
| 2024-12-18 | 44.740 | 47.690 | 44.100 | 46.000 | 46.000 | 19,500 |
| 2024-12-17 | 44.000 | 45.000 | 43.550 | 44.840 | 44.840 | 8,497 |
| 2024-12-16 | 45.050 | 45.400 | 42.000 | 44.010 | 44.010 | 18,775 |
| 2024-12-13 | 45.870 | 45.870 | 44.580 | 44.630 | 44.630 | 945 |
| 2024-12-12 | 46.100 | 46.100 | 44.510 | 45.360 | 45.360 | 11,693 |
| 2024-12-11 | 45.470 | 45.750 | 44.510 | 45.000 | 45.000 | 7,888 |
| 2024-12-10 | 45.300 | 45.750 | 44.000 | 44.420 | 44.420 | 6,933 |
| 2024-12-09 | 44.100 | 46.800 | 44.100 | 45.450 | 45.450 | 6,865 |
| 2024-12-06 | 48.470 | 48.470 | 45.000 | 45.980 | 45.980 | 7,599 |
| 2024-12-05 | 47.000 | 48.000 | 45.000 | 46.820 | 46.820 | 12,957 |
| 2024-12-04 | 45.000 | 48.000 | 45.000 | 45.620 | 45.620 | 6,237 |
| 2024-12-03 | 47.000 | 47.990 | 47.000 | 47.020 | 47.020 | 809 |
| 2024-12-02 | 47.100 | 48.990 | 47.100 | 47.100 | 47.100 | 1,001 |
| 2024-11-29 | 46.490 | 48.860 | 46.490 | 47.000 | 47.000 | 3,256 |
| 2024-11-28 | 47.120 | 51.830 | 42.500 | 45.000 | 45.000 | 25,594 |
| 2024-11-27 | 46.100 | 47.120 | 46.100 | 47.120 | 47.120 | 142 |
| 2024-11-26 | 49.000 | 49.000 | 45.010 | 47.120 | 47.120 | 2 |
| 2024-11-25 | 47.000 | 48.990 | 47.000 | 47.120 | 47.120 | 1,000 |
| 2024-11-22 | 45.260 | 49.990 | 45.260 | 46.030 | 46.030 | 597 |
| 2024-11-21 | 45.660 | 52.500 | 45.650 | 50.000 | 50.000 | 2,469 |
| 2024-11-20 | 53.440 | 53.440 | 45.600 | 50.500 | 50.500 | 7,081 |
| 2024-11-19 | 52.939 | 53.786 | 44.472 | 49.424 | 49.424 | 46,579 |
| 2024-11-18 | 48.945 | 48.945 | 48.945 | 48.945 | 48.945 | 6,188 |
| 2024-11-15 | 44.498 | 44.498 | 44.472 | 44.498 | 44.498 | 5,884 |
| 2024-11-14 | 36.775 | 40.453 | 36.775 | 40.453 | 40.453 | 4,624 |
| 2024-11-11 | 35.920 | 36.852 | 35.244 | 36.775 | 36.775 | 1,932 |
| 2024-11-08 | 35.920 | 35.920 | 34.731 | 34.731 | 34.731 | 21 |
| 2024-11-07 | 34.389 | 34.457 | 34.389 | 34.457 | 34.457 | 1 |
| 2024-11-06 | 33.440 | 35.492 | 33.440 | 34.457 | 34.457 | 1,203 |
| 2024-11-05 | 35.903 | 35.903 | 33.388 | 33.388 | 33.388 | 368 |
| 2024-11-04 | 35.065 | 35.065 | 33.388 | 33.388 | 33.388 | 433 |
| 2024-11-01 | 33.440 | 34.209 | 33.354 | 33.388 | 33.388 | 1,173 |
| 2024-10-31 | 35.065 | 35.065 | 33.782 | 33.782 | 33.782 | 168 |
| 2024-10-30 | 34.209 | 34.209 | 33.782 | 33.782 | 33.782 | 35 |
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.