Faran Sugar Mills Limited (PSX:FRSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
59.34
+2.51 (4.42%)
At close: Oct 21, 2025

Faran Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202556.0059.7455.3059.3459.344.42%163,197
Oct 20, 202556.7557.4355.0356.8356.834.05%103,114
Oct 17, 202555.9956.0053.2654.6254.621.37%25,215
Oct 16, 202553.3057.9953.3053.8853.88-2.57%38,017
Oct 15, 202554.9055.9054.0055.3055.300.73%21,473
Oct 14, 202555.0055.0053.1054.9054.904.00%19,177
Oct 13, 202553.3953.8052.1552.7952.79-3.37%18,676
Oct 10, 202553.3156.5053.0254.6354.63-1.05%33,425
Oct 9, 202555.2555.7953.5755.2155.21-0.11%21,187
Oct 8, 202559.2062.4955.0055.2755.27-6.26%114,914
Oct 7, 202554.8958.9653.0058.9658.9610.00%229,245
Oct 6, 202552.9053.9952.7153.6053.601.17%56,671
Oct 3, 202555.8955.8952.1152.9852.98-0.08%38,704
Oct 2, 202552.1154.0052.0053.0253.02-0.60%52,180
Oct 1, 202554.9055.6053.0953.3453.34-2.68%45,841
Sep 30, 202553.0955.0053.0054.8154.813.24%113,796
Sep 29, 202554.0055.8052.5353.0953.09-2.10%64,931
Sep 26, 202551.3254.8051.3254.2354.234.41%78,255
Sep 25, 202551.7252.5051.2551.9451.94-0.40%7,359
Sep 24, 202552.5053.0051.6352.1552.15-0.29%16,023
Sep 23, 202552.5052.9951.7552.3052.30-0.04%20,927
Sep 22, 202553.0053.5952.0052.3252.32-1.56%19,142
Sep 19, 202553.0853.4052.0053.1553.150.13%21,124
Sep 18, 202553.0054.9952.2853.0853.080.04%20,928
Sep 17, 202551.1554.4051.1553.0653.062.02%17,878
Sep 16, 202552.9852.9852.0052.0152.010.37%6,843
Sep 15, 202552.5153.0051.5551.8251.82-2.08%13,160
Sep 12, 202553.2554.3852.0052.9252.920.08%30,312
Sep 11, 202552.5054.7052.0052.8852.881.73%53,240
Sep 10, 202552.9953.5051.2551.9851.98-3.81%50,906
Sep 9, 202555.7260.0051.2654.0454.04-3.72%63,678
Sep 8, 202563.4563.4855.6656.1356.13-8.66%298,542
Sep 5, 202561.4561.4561.4561.4561.4510.01%82,144
Sep 4, 202553.5055.8652.0055.8655.8610.00%155,589
Sep 3, 202549.4551.1047.9850.7850.785.73%190,164
Sep 2, 202546.6550.0046.0248.0348.034.41%107,754
Sep 1, 202545.5146.0045.1146.0046.000.70%8,362
Aug 29, 202546.0047.4945.5045.6845.68-0.70%9,350
Aug 28, 202546.4946.7045.7046.0046.001.08%3,059
Aug 27, 202545.2146.4745.1745.5145.510.75%15,043
Aug 26, 202544.7646.9544.7645.1745.17-0.40%3,509
Aug 25, 202544.7545.8744.7545.3545.351.09%9,307
Aug 22, 202545.8945.8944.7544.8644.86-0.40%4,631
Aug 21, 202545.9745.9844.7545.0445.040.09%9,060
Aug 20, 202545.9547.8544.8045.0045.00-1.32%10,402
Aug 19, 202544.5145.9044.5145.6045.60-0.11%6,176
Aug 18, 202545.1945.9745.1945.6545.650.97%3,411
Aug 15, 202545.9046.9445.0045.2145.21-1.65%21,422
Aug 13, 202546.5046.5044.5045.9745.97-0.07%2,802
Aug 12, 202546.4946.4945.0146.0046.001.17%4,022