Faran Sugar Mills Limited (PSX:FRSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
54.60
+1.51 (2.84%)
At close: Sep 30, 2025

Faran Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 202544.0145.9044.0045.4745.473.29%44,296
Aug 8, 202544.0545.4544.0144.0244.02-0.52%2,531
Aug 7, 202544.3045.0044.1344.2544.25-0.02%19,602
Aug 6, 202545.4345.4344.4344.2644.26-330
Aug 5, 202544.1145.9043.1544.2644.26-2.73%10,696
Aug 4, 202547.8947.8945.5045.5045.503.29%3,331
Aug 1, 202547.4947.4943.5644.0544.05-0.79%9,117
Jul 31, 202546.5047.9043.6044.4044.40-4.00%30,256
Jul 30, 202545.0049.0345.0046.2546.253.77%263,177
Jul 29, 202544.0545.8944.0544.5744.57-2.37%14,017
Jul 28, 202546.5046.5044.2845.6545.65-1.00%5,111
Jul 25, 202547.0049.4445.0046.1146.11-0.65%28,204
Jul 24, 202547.0047.0043.6046.4146.412.54%32,981
Jul 23, 202543.9746.5042.8545.2645.262.86%41,325
Jul 22, 202543.9944.0043.8044.0044.002.44%507