Baba Farid Sugar Mills Limited (PSX:BAFS)
Pakistan · Delayed Price · Currency is PKR 327.33
+7.56 (2.36%)
At close: Dec 19, 2025
Baba Farid Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 315.52 | 340.00 | 309.01 | 319.77 | 319.77 | -5.13% | 10,580 |
| Dec 17, 2025 | 339.99 | 339.99 | 317.01 | 337.06 | 337.06 | 4.02% | 247 |
| Dec 16, 2025 | 323.06 | 342.80 | 323.06 | 324.03 | 324.03 | -3.56% | 878 |
| Dec 15, 2025 | 322.55 | 365.00 | 322.55 | 336.00 | 336.00 | -3.60% | 845 |
| Dec 12, 2025 | 332.04 | 348.00 | 332.04 | 348.53 | 348.53 | - | 65 |
| Dec 11, 2025 | 337.00 | 350.00 | 325.00 | 348.53 | 348.53 | 5.33% | 3,596 |
| Dec 10, 2025 | 325.00 | 332.00 | 325.00 | 330.88 | 330.88 | 0.26% | 227 |
| Dec 9, 2025 | 358.00 | 358.00 | 307.01 | 330.02 | 330.02 | -0.99% | 4,989 |
| Dec 8, 2025 | 330.00 | 349.98 | 306.00 | 333.31 | 333.31 | 3.32% | 14,030 |
| Dec 5, 2025 | 345.00 | 345.00 | 290.01 | 322.60 | 322.60 | 0.57% | 7,441 |
| Dec 4, 2025 | 322.50 | 344.00 | 315.50 | 320.77 | 320.77 | 1.84% | 6,121 |
| Dec 3, 2025 | 291.50 | 323.00 | 290.00 | 314.97 | 314.97 | 7.26% | 14,382 |
| Dec 2, 2025 | 295.00 | 309.00 | 280.00 | 293.64 | 293.64 | 2.66% | 7,759 |
| Dec 1, 2025 | 273.11 | 286.04 | 250.20 | 286.04 | 286.04 | 10.00% | 15,099 |
| Nov 28, 2025 | 275.00 | 275.00 | 250.00 | 260.04 | 260.04 | -2.14% | 1,639 |
| Nov 27, 2025 | 270.00 | 283.17 | 265.00 | 265.73 | 265.73 | 3.22% | 16,680 |
| Nov 26, 2025 | 257.43 | 257.43 | 221.00 | 257.43 | 257.43 | 10.00% | 8,053 |
| Nov 25, 2025 | 226.89 | 245.94 | 221.26 | 234.03 | 234.03 | 4.67% | 4,594 |
| Nov 24, 2025 | 220.02 | 226.90 | 216.00 | 223.58 | 223.58 | 1.05% | 954 |
| Nov 21, 2025 | 249.75 | 249.75 | 217.00 | 221.25 | 221.25 | -6.40% | 2,920 |
| Nov 20, 2025 | 250.00 | 250.00 | 221.02 | 236.37 | 236.37 | - | 94 |
| Nov 19, 2025 | 225.10 | 248.46 | 225.02 | 236.37 | 236.37 | -4.75% | 183 |
| Nov 18, 2025 | 250.00 | 250.00 | 242.00 | 248.17 | 248.17 | 0.47% | 177 |
| Nov 17, 2025 | 256.02 | 269.00 | 240.00 | 247.00 | 247.00 | -4.94% | 211 |
| Nov 14, 2025 | 245.00 | 269.91 | 245.00 | 259.83 | 259.83 | -2.71% | 872 |
| Nov 13, 2025 | 304.00 | 305.00 | 261.01 | 267.08 | 267.08 | -6.61% | 5,489 |
| Nov 12, 2025 | 287.86 | 300.50 | 270.00 | 285.98 | 285.98 | 2.76% | 10,502 |
| Nov 11, 2025 | 269.72 | 278.30 | 269.72 | 278.30 | 278.30 | 10.00% | 15,996 |
| Nov 10, 2025 | 238.99 | 253.00 | 231.05 | 253.00 | 253.00 | 10.00% | 8,385 |
| Nov 7, 2025 | 234.00 | 247.62 | 212.00 | 230.00 | 230.00 | 2.17% | 6,396 |
| Nov 6, 2025 | 200.05 | 225.90 | 200.05 | 225.11 | 225.11 | 9.62% | 9,923 |
| Nov 5, 2025 | 211.55 | 215.40 | 203.00 | 205.36 | 205.36 | 3.85% | 511 |
| Nov 4, 2025 | 220.99 | 220.99 | 197.00 | 197.75 | 197.75 | -8.23% | 545 |
| Nov 3, 2025 | 207.00 | 224.00 | 207.00 | 215.49 | 215.49 | -3.37% | 655 |
| Oct 31, 2025 | 230.00 | 230.00 | 220.50 | 223.00 | 223.00 | - | 94 |
| Oct 30, 2025 | 225.00 | 230.00 | 203.00 | 223.00 | 223.00 | - | 10 |
| Oct 29, 2025 | 223.59 | 223.60 | 220.00 | 223.00 | 223.00 | -0.26% | 338 |
| Oct 28, 2025 | 228.00 | 228.00 | 213.00 | 223.59 | 223.59 | 3.83% | 160 |
| Oct 27, 2025 | 230.00 | 230.00 | 215.35 | 215.34 | 215.34 | - | 49 |
| Oct 24, 2025 | 217.01 | 229.00 | 215.12 | 215.34 | 215.34 | -4.97% | 335 |
| Oct 23, 2025 | 227.20 | 239.99 | 222.22 | 226.60 | 226.60 | -3.61% | 267 |
| Oct 22, 2025 | 225.10 | 244.99 | 225.10 | 235.08 | 235.08 | -1.70% | 176 |
| Oct 21, 2025 | 239.77 | 239.77 | 227.50 | 239.15 | 239.15 | - | 134 |
| Oct 20, 2025 | 232.00 | 244.00 | 230.00 | 239.15 | 239.15 | 3.21% | 561 |
| Oct 17, 2025 | 232.94 | 249.07 | 220.00 | 231.72 | 231.72 | 2.34% | 5,593 |
| Oct 16, 2025 | 226.99 | 227.00 | 215.00 | 226.43 | 226.43 | 2.03% | 974 |
| Oct 15, 2025 | 235.00 | 235.00 | 206.00 | 221.92 | 221.92 | 1.23% | 1,985 |
| Oct 14, 2025 | 226.00 | 231.13 | 212.00 | 219.22 | 219.22 | 4.33% | 7,069 |
| Oct 13, 2025 | 215.01 | 233.50 | 206.00 | 210.12 | 210.12 | -7.12% | 597 |
| Oct 10, 2025 | 239.49 | 239.49 | 220.00 | 226.23 | 226.23 | - | 206 |