Faran Sugar Mills Limited (PSX:FRSM)
Pakistan · Delayed Price · Currency is PKR 43.38
-2.06 (-4.53%)
At close: Apr 30, 2026
Faran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 45.56 | 45.56 | 43.30 | 43.38 | 43.38 | -4.53% | 3,024 |
| Apr 29, 2026 | 47.90 | 47.90 | 45.05 | 45.44 | 45.44 | - | 22 |
| Apr 28, 2026 | 48.99 | 48.99 | 44.12 | 45.44 | 45.44 | -2.72% | 1,323 |
| Apr 27, 2026 | 47.55 | 49.74 | 46.40 | 46.71 | 46.71 | -4.48% | 23,684 |
| Apr 24, 2026 | 48.50 | 49.75 | 45.50 | 48.90 | 48.90 | 5.09% | 1,002 |
| Apr 23, 2026 | 46.10 | 49.50 | 46.10 | 46.53 | 46.53 | -5.41% | 1,158 |
| Apr 22, 2026 | 49.25 | 49.44 | 49.19 | 49.19 | 49.19 | -0.99% | 2,007 |
| Apr 21, 2026 | 47.48 | 49.75 | 46.40 | 49.68 | 49.68 | 7.07% | 6,513 |
| Apr 20, 2026 | 46.01 | 47.49 | 46.01 | 46.40 | 46.40 | -1.30% | 6,339 |
| Apr 17, 2026 | 45.01 | 47.99 | 45.00 | 47.01 | 47.01 | 4.91% | 20,104 |
| Apr 16, 2026 | 45.11 | 46.49 | 44.71 | 44.81 | 44.81 | -0.67% | 4,737 |
| Apr 15, 2026 | 46.93 | 46.93 | 42.60 | 45.11 | 45.11 | -2.76% | 118,780 |
| Apr 14, 2026 | 46.48 | 46.48 | 45.41 | 46.39 | 46.39 | 5.41% | 4,376 |
| Apr 13, 2026 | 44.01 | 45.96 | 44.01 | 44.01 | 44.01 | -5.29% | 785 |
| Apr 10, 2026 | 47.60 | 47.60 | 45.66 | 46.47 | 46.47 | 2.54% | 555 |
| Apr 9, 2026 | 47.35 | 47.99 | 43.76 | 45.32 | 45.32 | - | 1,031 |
| Apr 8, 2026 | 45.95 | 46.94 | 45.06 | 45.32 | 45.32 | 3.33% | 3,600 |
| Apr 7, 2026 | 45.00 | 45.00 | 43.65 | 43.86 | 43.86 | - | 15 |
| Apr 6, 2026 | 43.50 | 44.99 | 43.50 | 43.86 | 43.86 | -2.53% | 1,489 |
| Apr 3, 2026 | 45.00 | 47.90 | 44.55 | 45.00 | 45.00 | -1.98% | 1,044 |
| Apr 2, 2026 | 45.95 | 45.97 | 41.56 | 45.91 | 45.91 | 6.74% | 3,018 |
| Apr 1, 2026 | 45.90 | 45.90 | 43.26 | 43.01 | 43.01 | - | 531 |
| Mar 31, 2026 | 44.80 | 44.80 | 43.00 | 43.01 | 43.01 | -4.00% | 503 |
| Mar 30, 2026 | 41.65 | 45.00 | 38.75 | 44.80 | 44.80 | 4.16% | 10,982 |
| Mar 27, 2026 | 47.90 | 47.90 | 43.01 | 43.01 | 43.01 | -5.70% | 1,101 |
| Mar 26, 2026 | 47.19 | 47.19 | 46.00 | 45.61 | 45.61 | - | 61 |
| Mar 25, 2026 | 47.62 | 47.62 | 45.50 | 45.61 | 45.61 | 0.71% | 4,441 |
| Mar 24, 2026 | 45.97 | 48.80 | 42.01 | 45.29 | 45.29 | - | 202 |
| Mar 19, 2026 | 46.00 | 46.00 | 42.01 | 45.29 | 45.29 | - | 199 |
| Mar 18, 2026 | 46.90 | 46.90 | 46.90 | 45.29 | 45.29 | - | 30,501 |
| Mar 17, 2026 | 47.45 | 47.45 | 46.70 | 45.29 | 45.29 | - | 4 |
| Mar 16, 2026 | 44.00 | 47.47 | 44.00 | 45.29 | 45.29 | - | 242 |
| Mar 13, 2026 | 44.50 | 46.00 | 44.50 | 45.29 | 45.29 | -7.42% | 1,006 |
| Mar 12, 2026 | 48.90 | 48.90 | 44.56 | 48.92 | 48.92 | - | 109 |
| Mar 11, 2026 | 44.00 | 48.97 | 44.00 | 48.92 | 48.92 | 5.07% | 1,389 |
| Mar 10, 2026 | 44.00 | 46.57 | 43.95 | 46.56 | 46.56 | 9.97% | 4,641 |
| Mar 9, 2026 | 38.12 | 41.99 | 38.11 | 42.34 | 42.34 | - | 400 |
| Mar 6, 2026 | 42.89 | 42.89 | 42.89 | 42.34 | 42.34 | - | 1 |
| Mar 5, 2026 | 37.75 | 42.61 | 37.75 | 42.34 | 42.34 | 9.29% | 6,608 |
| Mar 4, 2026 | 40.98 | 40.98 | 36.50 | 38.74 | 38.74 | - | 73 |
| Mar 3, 2026 | 38.98 | 39.89 | 34.22 | 38.74 | 38.74 | 1.89% | 19,204 |
| Mar 2, 2026 | 41.02 | 41.02 | 37.25 | 38.02 | 38.02 | -7.31% | 5,517 |
| Feb 27, 2026 | 41.45 | 43.00 | 41.40 | 41.02 | 41.02 | - | 13 |
| Feb 26, 2026 | 41.21 | 44.45 | 41.00 | 41.02 | 41.02 | -2.47% | 1,506 |
| Feb 25, 2026 | 42.06 | 43.30 | 42.06 | 42.06 | 42.06 | - | 205 |
| Feb 24, 2026 | 43.17 | 43.49 | 42.00 | 42.06 | 42.06 | -8.01% | 13,505 |
| Feb 23, 2026 | 45.72 | 45.72 | 43.02 | 45.72 | 45.72 | - | 505 |
| Feb 20, 2026 | 45.00 | 46.21 | 44.15 | 45.72 | 45.72 | 3.65% | 1,616 |
| Feb 19, 2026 | 45.11 | 46.49 | 44.00 | 44.11 | 44.11 | -3.10% | 26,433 |
| Feb 18, 2026 | 47.30 | 48.90 | 45.25 | 45.52 | 45.52 | -3.38% | 3,251 |