Baba Farid Sugar Mills Limited (PSX:BAFS)
Pakistan · Delayed Price · Currency is PKR 535.05
-24.73 (-4.42%)
At close: Aug 17, 2026
Baba Farid Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 569.96 | 569.96 | 504.00 | 535.05 | 535.05 | -4.42% | 1,493 |
| Aug 13, 2026 | 561.00 | 570.00 | 542.00 | 559.78 | 559.78 | -0.23% | 1,937 |
| Aug 12, 2026 | 580.00 | 580.00 | 550.00 | 561.06 | 561.06 | -0.09% | 1,731 |
| Aug 11, 2026 | 585.00 | 585.00 | 531.03 | 561.58 | 561.58 | -2.14% | 778 |
| Aug 10, 2026 | 578.00 | 589.99 | 531.00 | 573.88 | 573.88 | -0.88% | 905 |
| Aug 7, 2026 | 599.98 | 599.98 | 570.00 | 578.99 | 578.99 | - | 1,532 |
| Aug 6, 2026 | 590.00 | 590.00 | 552.00 | 579.00 | 579.00 | -0.75% | 2,177 |
| Aug 5, 2026 | 594.99 | 596.00 | 550.00 | 583.36 | 583.36 | -2.18% | 3,243 |
| Aug 4, 2026 | 620.00 | 647.00 | 594.00 | 596.36 | 596.36 | -2.45% | 11,710 |
| Aug 3, 2026 | 560.00 | 634.58 | 560.00 | 611.31 | 611.31 | 5.97% | 10,484 |
| Jul 31, 2026 | 580.00 | 599.98 | 560.00 | 576.89 | 576.89 | 0.12% | 1,386 |
| Jul 30, 2026 | 599.00 | 629.00 | 563.66 | 576.18 | 576.18 | -1.28% | 5,559 |
| Jul 29, 2026 | 579.00 | 601.65 | 552.00 | 583.66 | 583.66 | 6.71% | 14,660 |
| Jul 28, 2026 | 546.95 | 546.95 | 495.00 | 546.95 | 546.95 | 10.00% | 10,850 |
| Jul 27, 2026 | 445.11 | 519.98 | 433.05 | 497.23 | 497.23 | 3.81% | 11,170 |
| Jul 24, 2026 | 466.50 | 505.99 | 422.07 | 478.97 | 478.97 | 2.73% | 7,598 |
| Jul 23, 2026 | 487.86 | 507.36 | 460.00 | 466.23 | 466.23 | 1.08% | 20,978 |
| Jul 22, 2026 | 420.00 | 461.24 | 390.00 | 461.24 | 461.24 | 10.00% | 6,814 |
| Jul 21, 2026 | 478.00 | 506.46 | 414.40 | 419.31 | 419.31 | -8.93% | 18,049 |
| Jul 20, 2026 | 459.39 | 460.42 | 459.39 | 460.42 | 460.42 | 10.00% | 6,461 |
| Jul 17, 2026 | 381.00 | 418.56 | 381.00 | 418.56 | 418.56 | 10.00% | 6,231 |
| Jul 16, 2026 | 399.50 | 399.50 | 356.00 | 380.51 | 380.51 | -1.20% | 4,338 |
| Jul 15, 2026 | 394.00 | 412.89 | 381.00 | 385.15 | 385.15 | -1.75% | 3,103 |
| Jul 14, 2026 | 367.01 | 394.99 | 367.00 | 392.01 | 392.01 | -1.01% | 2,660 |
| Jul 13, 2026 | 409.99 | 409.99 | 390.00 | 395.99 | 395.99 | -4.78% | 1,555 |
| Jul 10, 2026 | 474.51 | 474.51 | 391.10 | 415.86 | 415.86 | -3.60% | 21,857 |
| Jul 9, 2026 | 431.37 | 431.37 | 431.37 | 431.37 | 431.37 | 10.00% | 2,280 |
| Jul 8, 2026 | 392.15 | 392.15 | 392.15 | 392.15 | 392.15 | 10.00% | 4,272 |
| Jul 7, 2026 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 10.00% | 6,491 |
| Jul 6, 2026 | 292.00 | 324.09 | 281.01 | 324.09 | 324.09 | 10.00% | 12,625 |
| Jul 3, 2026 | 289.00 | 320.00 | 278.00 | 294.63 | 294.63 | 0.97% | 1,265 |
| Jul 2, 2026 | 291.79 | 291.79 | 283.00 | 291.79 | 291.79 | - | 51 |
| Jul 1, 2026 | 278.00 | 292.00 | 278.00 | 291.79 | 291.79 | 2.34% | 542 |
| Jun 30, 2026 | 280.00 | 288.00 | 280.00 | 285.12 | 285.12 | - | 115 |
| Jun 29, 2026 | 299.85 | 299.85 | 280.00 | 285.12 | 285.12 | -1.34% | 868 |
| Jun 24, 2026 | 275.00 | 289.75 | 275.00 | 289.00 | 289.00 | 0.79% | 246 |
| Jun 23, 2026 | 298.00 | 300.00 | 277.01 | 286.74 | 286.74 | -1.12% | 2,398 |
| Jun 22, 2026 | 290.02 | 290.02 | 281.00 | 289.99 | 289.99 | 0.19% | 346 |
| Jun 19, 2026 | 296.00 | 300.00 | 275.00 | 289.43 | 289.43 | -2.06% | 701 |
| Jun 18, 2026 | 300.11 | 318.95 | 286.00 | 295.53 | 295.53 | -1.30% | 8,600 |
| Jun 17, 2026 | 275.00 | 299.78 | 272.53 | 299.42 | 299.42 | 9.87% | 4,574 |
| Jun 16, 2026 | 284.00 | 284.00 | 256.02 | 272.53 | 272.53 | -4.00% | 920 |
| Jun 15, 2026 | 281.00 | 297.00 | 270.02 | 283.90 | 283.90 | 1.36% | 1,042 |
| Jun 12, 2026 | 283.90 | 283.90 | 283.90 | 280.09 | 280.09 | - | 20 |
| Jun 11, 2026 | 284.00 | 284.00 | 278.00 | 280.09 | 280.09 | -0.43% | 316 |
| Jun 10, 2026 | 280.00 | 285.00 | 280.00 | 281.29 | 281.29 | 0.46% | 124 |
| Jun 9, 2026 | 279.00 | 289.99 | 279.00 | 280.00 | 280.00 | - | 56 |
| Jun 8, 2026 | 285.00 | 285.00 | 277.10 | 280.00 | 280.00 | -2.02% | 188 |
| Jun 5, 2026 | 298.00 | 298.00 | 271.30 | 285.76 | 285.76 | -0.43% | 857 |
| Jun 4, 2026 | 278.00 | 294.00 | 277.00 | 287.00 | 287.00 | 3.75% | 461 |