Faran Sugar Mills Limited (PSX:FRSM)
Pakistan · Delayed Price · Currency is PKR 54.04
-2.09 (-3.72%)
At close: Sep 9, 2025
Faran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 52.50 | 54.70 | 52.00 | 52.88 | 52.88 | 1.73% | 53,240 |
| Sep 10, 2025 | 52.99 | 53.50 | 51.25 | 51.98 | 51.98 | -3.81% | 50,906 |
| Sep 9, 2025 | 55.72 | 60.00 | 51.26 | 54.04 | 54.04 | -3.72% | 63,678 |
| Sep 8, 2025 | 63.45 | 63.48 | 55.66 | 56.13 | 56.13 | -8.66% | 298,542 |
| Sep 5, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 10.01% | 82,144 |
| Sep 4, 2025 | 53.50 | 55.86 | 52.00 | 55.86 | 55.86 | 10.00% | 155,589 |
| Sep 3, 2025 | 49.45 | 51.10 | 47.98 | 50.78 | 50.78 | 5.73% | 190,164 |
| Sep 2, 2025 | 46.65 | 50.00 | 46.02 | 48.03 | 48.03 | 4.41% | 107,754 |
| Sep 1, 2025 | 45.51 | 46.00 | 45.11 | 46.00 | 46.00 | 0.70% | 8,362 |
| Aug 29, 2025 | 46.00 | 47.49 | 45.50 | 45.68 | 45.68 | -0.70% | 9,350 |
| Aug 28, 2025 | 46.49 | 46.70 | 45.70 | 46.00 | 46.00 | 1.08% | 3,059 |
| Aug 27, 2025 | 45.21 | 46.47 | 45.17 | 45.51 | 45.51 | 0.75% | 15,043 |
| Aug 26, 2025 | 44.76 | 46.95 | 44.76 | 45.17 | 45.17 | -0.40% | 3,509 |
| Aug 25, 2025 | 44.75 | 45.87 | 44.75 | 45.35 | 45.35 | 1.09% | 9,307 |
| Aug 22, 2025 | 45.89 | 45.89 | 44.75 | 44.86 | 44.86 | -0.40% | 4,631 |
| Aug 21, 2025 | 45.97 | 45.98 | 44.75 | 45.04 | 45.04 | 0.09% | 9,060 |
| Aug 20, 2025 | 45.95 | 47.85 | 44.80 | 45.00 | 45.00 | -1.32% | 10,402 |
| Aug 19, 2025 | 44.51 | 45.90 | 44.51 | 45.60 | 45.60 | -0.11% | 6,176 |
| Aug 18, 2025 | 45.19 | 45.97 | 45.19 | 45.65 | 45.65 | 0.97% | 3,411 |
| Aug 15, 2025 | 45.90 | 46.94 | 45.00 | 45.21 | 45.21 | -1.65% | 21,422 |
| Aug 13, 2025 | 46.50 | 46.50 | 44.50 | 45.97 | 45.97 | -0.07% | 2,802 |
| Aug 12, 2025 | 46.49 | 46.49 | 45.01 | 46.00 | 46.00 | 1.17% | 4,022 |
| Aug 11, 2025 | 44.01 | 45.90 | 44.00 | 45.47 | 45.47 | 3.29% | 44,296 |
| Aug 8, 2025 | 44.05 | 45.45 | 44.01 | 44.02 | 44.02 | -0.52% | 2,531 |
| Aug 7, 2025 | 44.30 | 45.00 | 44.13 | 44.25 | 44.25 | -0.02% | 19,602 |
| Aug 6, 2025 | 45.43 | 45.43 | 44.43 | 44.26 | 44.26 | - | 330 |
| Aug 5, 2025 | 44.11 | 45.90 | 43.15 | 44.26 | 44.26 | -2.73% | 10,696 |
| Aug 4, 2025 | 47.89 | 47.89 | 45.50 | 45.50 | 45.50 | 3.29% | 3,331 |
| Aug 1, 2025 | 47.49 | 47.49 | 43.56 | 44.05 | 44.05 | -0.79% | 9,117 |
| Jul 31, 2025 | 46.50 | 47.90 | 43.60 | 44.40 | 44.40 | -4.00% | 30,256 |
| Jul 30, 2025 | 45.00 | 49.03 | 45.00 | 46.25 | 46.25 | 3.77% | 263,177 |
| Jul 29, 2025 | 44.05 | 45.89 | 44.05 | 44.57 | 44.57 | -2.37% | 14,017 |
| Jul 28, 2025 | 46.50 | 46.50 | 44.28 | 45.65 | 45.65 | -1.00% | 5,111 |
| Jul 25, 2025 | 47.00 | 49.44 | 45.00 | 46.11 | 46.11 | -0.65% | 28,204 |
| Jul 24, 2025 | 47.00 | 47.00 | 43.60 | 46.41 | 46.41 | 2.54% | 32,981 |
| Jul 23, 2025 | 43.97 | 46.50 | 42.85 | 45.26 | 45.26 | 2.86% | 41,325 |
| Jul 22, 2025 | 43.99 | 44.00 | 43.80 | 44.00 | 44.00 | 2.44% | 507 |
| Jul 21, 2025 | 43.99 | 44.00 | 42.53 | 42.95 | 42.95 | -1.20% | 2,493 |
| Jul 18, 2025 | 43.50 | 44.50 | 42.70 | 43.47 | 43.47 | 1.61% | 15,945 |
| Jul 17, 2025 | 42.00 | 42.80 | 42.00 | 42.78 | 42.78 | 1.42% | 4,346 |
| Jul 16, 2025 | 42.05 | 42.80 | 42.00 | 42.18 | 42.18 | 0.84% | 4,467 |
| Jul 15, 2025 | 41.31 | 42.80 | 41.31 | 41.83 | 41.83 | -1.37% | 3,895 |
| Jul 14, 2025 | 43.90 | 43.90 | 41.20 | 42.41 | 42.41 | 3.16% | 1,833 |
| Jul 11, 2025 | 42.00 | 42.49 | 41.03 | 41.11 | 41.11 | -0.99% | 1,711 |
| Jul 10, 2025 | 41.25 | 41.97 | 40.50 | 41.52 | 41.52 | 2.95% | 4,871 |
| Jul 9, 2025 | 40.25 | 41.80 | 40.25 | 40.33 | 40.33 | -2.06% | 1,205 |
| Jul 8, 2025 | 40.99 | 41.90 | 40.00 | 41.18 | 41.18 | 2.62% | 2,114 |
| Jul 7, 2025 | 40.00 | 40.97 | 39.70 | 40.13 | 40.13 | 0.55% | 12,654 |
| Jul 4, 2025 | 40.05 | 40.80 | 39.60 | 39.91 | 39.91 | -3.97% | 7,141 |
| Jul 3, 2025 | 41.00 | 41.90 | 41.00 | 41.56 | 41.56 | 1.37% | 1,314 |