Faran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	35.065	35.065	32.756	33.782	33.782	1,722
2024-10-28	35.159	35.159	35.150	35.150	35.150	1,169
2024-10-25	36.348	36.348	36.348	36.348	36.348	5,045
2024-10-24	35.142	40.102	35.107	35.484	35.484	1,229
2024-10-23	37.211	37.211	37.211	37.211	37.211	111
2024-10-22	35.663	39.110	35.663	37.211	37.211	826
2024-10-21	34.902	35.886	34.902	35.663	35.663	83
2024-10-18	34.552	35.663	34.552	35.663	35.663	54
2024-10-17	34.646	35.663	34.637	35.663	35.663	116
2024-10-16	35.492	35.903	35.492	35.663	35.663	118
2024-10-15	34.988	35.663	34.304	35.663	35.663	388
2024-10-14	34.979	36.767	34.209	35.663	35.663	1,013
2024-10-11	35.954	36.775	34.637	36.775	36.775	2,267
2024-10-09	38.486	38.486	37.630	37.630	37.630	118
2024-10-08	36.407	37.630	36.399	37.630	37.630	5
2024-10-07	35.920	37.630	35.920	37.630	37.630	37
2024-10-04	36.117	37.630	36.005	37.630	37.630	119
2024-10-03	40.153	40.153	37.630	37.630	37.630	1
2024-10-02	40.188	40.188	37.630	37.630	37.630	88
2024-10-01	37.630	37.630	37.630	37.630	37.630	195
2024-09-27	37.630	37.630	37.630	37.630	37.630	43
2024-09-26	36.356	37.630	36.356	37.630	37.630	1,118
2024-09-25	37.630	37.630	37.622	37.630	37.630	1,387
2024-09-23	36.348	38.067	36.348	37.323	37.323	24,296
2024-09-20	38.913	38.913	38.563	38.563	38.563	23,508
2024-09-19	39.768	39.768	37.203	38.563	38.563	23,391
2024-09-18	38.580	38.580	38.563	38.563	38.563	23,772
2024-09-16	38.528	38.580	38.528	38.563	38.563	24,157
2024-09-13	41.907	41.907	38.571	38.922	38.922	23,954
2024-09-12	38.537	38.922	38.537	38.922	38.922	23,411
2024-09-11	38.622	38.922	38.622	38.922	38.922	23,387
2024-09-10	40.880	41.051	38.503	38.922	38.922	40,948
2024-09-09	38.494	40.111	38.486	38.503	38.503	25,174
2024-09-06	39.940	42.625	38.528	39.940	39.940	23,385
2024-09-05	39.768	41.051	39.768	39.940	39.940	32,262
2024-09-04	39.341	41.470	38.528	38.605	38.605	5,945
2024-09-03	42.334	42.334	37.630	37.699	37.699	24,611
2024-09-02	37.032	42.582	37.032	40.470	40.470	503
2024-08-30	41.009	42.711	40.470	40.470	40.470	131
2024-08-29	42.668	42.668	40.213	40.470	40.470	49,565
2024-08-28	43.608	43.608	39.341	39.392	39.392	32,488
2024-08-27	36.356	39.854	35.920	39.854	39.854	52,964
2024-08-26	35.928	36.348	35.928	36.228	36.228	25,727
2024-08-23	36.989	38.913	36.775	36.989	36.989	23,385
2024-08-22	36.356	36.989	36.356	36.989	36.989	235
2024-08-21	37.630	37.630	36.989	36.989	36.989	36,721
2024-08-20	36.775	36.775	36.356	36.356	36.356	23,387
2024-08-19	36.348	37.622	35.920	36.356	36.356	26,893
2024-08-16	35.920	36.775	35.920	36.185	36.185	1,246
2024-08-15	38.486	38.494	36.091	38.460	38.460	28,294
2024-08-13	38.486	38.486	36.775	38.297	38.297	26,530
2024-08-12	38.486	38.486	36.801	38.486	38.486	23,385
2024-08-09	36.784	38.486	36.784	38.486	38.486	23,403
2024-08-08	38.486	38.486	38.486	38.486	38.486	23,970
2024-08-07	39.341	39.341	38.486	38.486	38.486	23,444
2024-08-06	38.699	38.699	38.486	38.486	38.486	25,958
2024-08-05	39.777	39.777	39.341	39.512	39.512	2,944
2024-08-02	41.051	41.051	40.188	40.188	40.188	23,465
2024-08-01	40.188	41.051	38.486	40.188	40.188	23,411
2024-07-31	42.078	42.078	39.341	40.188	40.188	32,848

← NewerPage 9 of 16 · 936 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.