Faran Sugar Mills Limited (PSX:FRSM)
Pakistan · Delayed Price · Currency is PKR 52.59
-0.50 (-0.94%)
At close: Dec 18, 2025
Faran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 54.97 | 54.97 | 52.00 | 52.93 | 52.93 | 0.65% | 15,805 |
| Dec 18, 2025 | 52.30 | 54.03 | 52.30 | 52.59 | 52.59 | -0.94% | 13,434 |
| Dec 17, 2025 | 53.51 | 54.50 | 52.15 | 53.09 | 53.09 | -0.77% | 2,760 |
| Dec 16, 2025 | 54.85 | 54.85 | 52.61 | 53.50 | 53.50 | -2.46% | 7,393 |
| Dec 15, 2025 | 52.50 | 55.00 | 52.50 | 54.85 | 54.85 | 2.54% | 13,199 |
| Dec 12, 2025 | 54.00 | 55.90 | 53.25 | 53.49 | 53.49 | -0.93% | 8,201 |
| Dec 11, 2025 | 53.11 | 54.89 | 52.80 | 53.99 | 53.99 | 1.07% | 12,117 |
| Dec 10, 2025 | 54.50 | 54.50 | 53.00 | 53.42 | 53.42 | -0.02% | 5,001 |
| Dec 9, 2025 | 54.53 | 54.99 | 53.13 | 53.43 | 53.43 | -2.00% | 3,202 |
| Dec 8, 2025 | 55.00 | 55.00 | 53.60 | 54.52 | 54.52 | -0.57% | 2,860 |
| Dec 5, 2025 | 54.50 | 55.00 | 53.60 | 54.83 | 54.83 | 1.22% | 2,164 |
| Dec 4, 2025 | 54.99 | 54.99 | 54.99 | 54.17 | 54.17 | - | 1 |
| Dec 3, 2025 | 54.17 | 54.99 | 53.57 | 54.17 | 54.17 | - | 92 |
| Dec 2, 2025 | 54.50 | 55.50 | 54.05 | 54.17 | 54.17 | -0.61% | 2,560 |
| Dec 1, 2025 | 53.55 | 56.25 | 53.55 | 54.50 | 54.50 | 2.37% | 21,058 |
| Nov 28, 2025 | 56.50 | 56.75 | 53.10 | 53.24 | 53.24 | -2.88% | 682 |
| Nov 27, 2025 | 54.88 | 54.88 | 54.80 | 54.82 | 54.82 | 0.98% | 5,600 |
| Nov 26, 2025 | 53.41 | 55.00 | 53.00 | 54.29 | 54.29 | 0.99% | 19,272 |
| Nov 25, 2025 | 54.50 | 54.50 | 53.40 | 53.76 | 53.76 | -1.65% | 2,999 |
| Nov 24, 2025 | 56.75 | 56.75 | 54.00 | 54.66 | 54.66 | 0.66% | 925 |
| Nov 21, 2025 | 54.95 | 54.95 | 54.95 | 54.30 | 54.30 | - | 1 |
| Nov 20, 2025 | 54.05 | 55.60 | 54.05 | 54.30 | 54.30 | -1.27% | 4,010 |
| Nov 19, 2025 | 55.00 | 55.99 | 52.50 | 55.00 | 55.00 | -0.72% | 198,952 |
| Nov 18, 2025 | 55.99 | 56.00 | 54.52 | 55.40 | 55.40 | -0.18% | 12,310 |
| Nov 17, 2025 | 55.20 | 57.85 | 55.20 | 55.50 | 55.50 | 0.91% | 7,287 |
| Nov 14, 2025 | 54.00 | 56.95 | 53.50 | 55.00 | 55.00 | 1.85% | 24,000 |
| Nov 13, 2025 | 54.01 | 54.60 | 53.30 | 54.00 | 54.00 | - | 171 |
| Nov 12, 2025 | 53.01 | 54.00 | 53.01 | 54.00 | 54.00 | 1.43% | 2,100 |
| Nov 11, 2025 | 53.00 | 54.00 | 52.51 | 53.24 | 53.24 | -0.84% | 5,592 |
| Nov 10, 2025 | 53.00 | 54.00 | 53.00 | 53.69 | 53.69 | 1.00% | 5,897 |
| Nov 7, 2025 | 53.00 | 54.00 | 53.00 | 53.16 | 53.16 | -0.09% | 6,043 |
| Nov 6, 2025 | 53.54 | 54.97 | 53.01 | 53.21 | 53.21 | -0.62% | 1,443 |
| Nov 5, 2025 | 52.80 | 56.44 | 52.80 | 53.54 | 53.54 | -0.87% | 11,551 |
| Nov 4, 2025 | 54.15 | 55.85 | 53.31 | 54.01 | 54.01 | -0.50% | 12,615 |
| Nov 3, 2025 | 54.50 | 60.38 | 54.00 | 54.28 | 54.28 | -1.11% | 16,400 |
| Oct 31, 2025 | 53.00 | 57.26 | 52.32 | 54.89 | 54.89 | 3.62% | 11,380 |
| Oct 30, 2025 | 53.00 | 53.49 | 52.36 | 52.97 | 52.97 | -1.80% | 15,213 |
| Oct 29, 2025 | 53.00 | 54.00 | 52.30 | 53.94 | 53.94 | 0.78% | 10,226 |
| Oct 28, 2025 | 56.30 | 56.30 | 53.20 | 53.52 | 53.52 | -1.33% | 28,663 |
| Oct 27, 2025 | 53.30 | 55.50 | 53.30 | 54.24 | 54.24 | -1.67% | 7,725 |
| Oct 24, 2025 | 55.05 | 56.25 | 54.00 | 55.16 | 55.16 | -1.02% | 39,811 |
| Oct 23, 2025 | 56.30 | 57.50 | 55.40 | 55.73 | 55.73 | -3.01% | 28,306 |
| Oct 22, 2025 | 59.34 | 59.90 | 56.61 | 57.46 | 57.46 | -3.17% | 113,329 |
| Oct 21, 2025 | 56.00 | 59.74 | 55.30 | 59.34 | 59.34 | 4.42% | 163,197 |
| Oct 20, 2025 | 56.75 | 57.43 | 55.03 | 56.83 | 56.83 | 4.05% | 103,114 |
| Oct 17, 2025 | 55.99 | 56.00 | 53.26 | 54.62 | 54.62 | 1.37% | 25,215 |
| Oct 16, 2025 | 53.30 | 57.99 | 53.30 | 53.88 | 53.88 | -2.57% | 38,017 |
| Oct 15, 2025 | 54.90 | 55.90 | 54.00 | 55.30 | 55.30 | 0.73% | 21,473 |
| Oct 14, 2025 | 55.00 | 55.00 | 53.10 | 54.90 | 54.90 | 4.00% | 19,177 |
| Oct 13, 2025 | 53.39 | 53.80 | 52.15 | 52.79 | 52.79 | -3.37% | 18,676 |