Faran Sugar Mills Limited (PSX:FRSM)
Pakistan · Delayed Price · Currency is PKR 42.51
-0.21 (-0.49%)
At close: Aug 20, 2026
Faran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 42.72 | 43.49 | 42.33 | 42.72 | 42.72 | - | 283 |
| Aug 18, 2026 | 43.00 | 43.80 | 42.50 | 42.72 | 42.72 | -0.60% | 9,724 |
| Aug 17, 2026 | 43.00 | 43.00 | 42.80 | 42.98 | 42.98 | - | 463 |
| Aug 13, 2026 | 42.55 | 43.60 | 42.55 | 42.98 | 42.98 | - | 450 |
| Aug 12, 2026 | 43.40 | 43.95 | 42.31 | 42.98 | 42.98 | - | 573 |
| Aug 11, 2026 | 42.50 | 44.15 | 42.15 | 42.98 | 42.98 | -1.87% | 502 |
| Aug 10, 2026 | 43.30 | 43.98 | 43.00 | 43.80 | 43.80 | 3.84% | 3,039 |
| Aug 7, 2026 | 43.00 | 43.43 | 42.01 | 42.18 | 42.18 | 0.14% | 2,854 |
| Aug 6, 2026 | 42.31 | 43.49 | 42.01 | 42.12 | 42.12 | -0.61% | 3,304 |
| Aug 5, 2026 | 43.30 | 43.30 | 42.25 | 42.38 | 42.38 | - | 273 |
| Aug 4, 2026 | 44.00 | 44.00 | 42.30 | 42.38 | 42.38 | -2.55% | 3,812 |
| Aug 3, 2026 | 44.00 | 44.00 | 43.98 | 43.49 | 43.49 | - | 313 |
| Jul 31, 2026 | 44.90 | 44.90 | 43.49 | 43.49 | 43.49 | -1.05% | 6,270 |
| Jul 30, 2026 | 44.33 | 44.40 | 43.10 | 43.95 | 43.95 | 3.83% | 8,574 |
| Jul 29, 2026 | 43.39 | 43.97 | 42.00 | 42.33 | 42.33 | -2.44% | 4,758 |
| Jul 28, 2026 | 44.72 | 45.00 | 43.36 | 43.39 | 43.39 | -2.97% | 3,770 |
| Jul 27, 2026 | 43.68 | 45.00 | 42.00 | 44.72 | 44.72 | 2.38% | 1,617 |
| Jul 24, 2026 | 45.00 | 45.59 | 42.40 | 43.68 | 43.68 | -1.95% | 2,417 |
| Jul 23, 2026 | 48.00 | 48.00 | 44.25 | 44.55 | 44.55 | -6.33% | 10,203 |
| Jul 22, 2026 | 48.88 | 49.00 | 47.50 | 47.56 | 47.56 | -0.29% | 3,095 |
| Jul 21, 2026 | 47.00 | 48.84 | 47.00 | 47.70 | 47.70 | 0.70% | 3,537 |
| Jul 20, 2026 | 46.26 | 48.85 | 46.26 | 47.37 | 47.37 | -3.33% | 1,482 |
| Jul 17, 2026 | 49.00 | 49.84 | 47.00 | 49.00 | 49.00 | 2.66% | 3,765 |
| Jul 16, 2026 | 49.45 | 49.45 | 46.52 | 47.73 | 47.73 | 0.53% | 2,316 |
| Jul 15, 2026 | 43.60 | 47.95 | 43.60 | 47.48 | 47.48 | 2.09% | 3,755 |
| Jul 14, 2026 | 47.30 | 47.40 | 46.05 | 46.51 | 46.51 | -5.41% | 8,393 |
| Jul 13, 2026 | 49.79 | 49.79 | 47.11 | 49.17 | 49.17 | -1.30% | 6,374 |
| Jul 10, 2026 | 49.94 | 50.99 | 49.00 | 49.82 | 49.82 | 1.32% | 19,682 |
| Jul 9, 2026 | 48.94 | 49.83 | 48.75 | 49.17 | 49.17 | 0.47% | 2,282 |
| Jul 8, 2026 | 49.11 | 50.88 | 47.99 | 48.94 | 48.94 | -1.90% | 10,868 |
| Jul 7, 2026 | 50.68 | 50.68 | 49.00 | 49.89 | 49.89 | -1.56% | 28,368 |
| Jul 6, 2026 | 49.10 | 51.75 | 49.00 | 50.68 | 50.68 | 3.45% | 80,805 |
| Jul 3, 2026 | 46.89 | 49.74 | 46.79 | 48.99 | 48.99 | 6.50% | 62,030 |
| Jul 2, 2026 | 46.90 | 46.90 | 45.55 | 46.00 | 46.00 | 0.07% | 2,521 |
| Jul 1, 2026 | 47.49 | 47.49 | 45.50 | 45.97 | 45.97 | 0.81% | 831 |
| Jun 30, 2026 | 45.57 | 46.65 | 44.20 | 45.60 | 45.60 | -2.04% | 16,328 |
| Jun 29, 2026 | 47.98 | 47.98 | 45.26 | 46.55 | 46.55 | 0.76% | 9,711 |
| Jun 24, 2026 | 47.75 | 47.75 | 45.02 | 46.20 | 46.20 | -1.83% | 6,971 |
| Jun 23, 2026 | 48.17 | 48.33 | 47.00 | 47.06 | 47.06 | -2.30% | 6,404 |
| Jun 22, 2026 | 47.52 | 49.70 | 44.10 | 48.17 | 48.17 | 0.23% | 3,332 |
| Jun 19, 2026 | 47.50 | 49.25 | 47.50 | 48.06 | 48.06 | 2.30% | 70,316 |
| Jun 18, 2026 | 47.88 | 47.88 | 45.50 | 46.98 | 46.98 | 1.80% | 21,549 |
| Jun 17, 2026 | 46.50 | 48.49 | 45.60 | 46.15 | 46.15 | -0.54% | 2,847 |
| Jun 16, 2026 | 47.12 | 49.49 | 46.10 | 46.40 | 46.40 | -2.03% | 1,879 |
| Jun 15, 2026 | 47.00 | 48.65 | 46.10 | 47.36 | 47.36 | 2.42% | 2,998 |
| Jun 12, 2026 | 45.05 | 48.00 | 45.05 | 46.24 | 46.24 | -1.37% | 4,597 |
| Jun 11, 2026 | 45.00 | 46.90 | 45.00 | 46.88 | 46.88 | 2.54% | 511 |
| Jun 10, 2026 | 44.90 | 46.84 | 44.05 | 45.72 | 45.72 | -1.66% | 4,199 |
| Jun 9, 2026 | 46.50 | 47.48 | 45.17 | 46.49 | 46.49 | 3.31% | 5,578 |
| Jun 8, 2026 | 46.70 | 46.70 | 45.00 | 45.00 | 45.00 | -3.78% | 8,917 |