Faran Sugar Mills Limited (PSX:FRSM)
Pakistan · Delayed Price · Currency is PKR 48.99
+2.99 (6.50%)
At close: Jul 3, 2026
Faran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 45.00 | 46.90 | 45.00 | 46.77 | 46.77 | 4.77% | 2,513 |
| Jun 4, 2026 | 46.49 | 46.49 | 44.60 | 44.64 | 44.64 | -4.00% | 4,573 |
| Jun 3, 2026 | 46.00 | 46.50 | 44.00 | 46.50 | 46.50 | 2.06% | 22,872 |
| Jun 2, 2026 | 46.00 | 47.00 | 45.50 | 45.56 | 45.56 | -0.28% | 3,872 |
| Jun 1, 2026 | 47.88 | 47.88 | 45.01 | 45.69 | 45.69 | -4.59% | 3,815 |
| May 29, 2026 | 44.98 | 48.00 | 43.98 | 47.89 | 47.89 | 8.15% | 79,458 |
| May 25, 2026 | 46.97 | 46.97 | 42.80 | 44.28 | 44.28 | -5.65% | 49,821 |
| May 22, 2026 | 45.01 | 47.94 | 44.01 | 46.93 | 46.93 | -0.15% | 5,574 |
| May 20, 2026 | 47.90 | 47.90 | 47.00 | 47.00 | 47.00 | - | 2,005 |
| May 19, 2026 | 45.81 | 47.00 | 45.00 | 47.00 | 47.00 | 2.60% | 1,001 |
| May 18, 2026 | 45.00 | 45.99 | 45.00 | 45.81 | 45.81 | 2.48% | 4,479 |
| May 15, 2026 | 46.60 | 47.49 | 44.50 | 44.70 | 44.70 | -5.93% | 1,280 |
| May 14, 2026 | 47.99 | 49.89 | 47.00 | 47.52 | 47.52 | 4.10% | 8,208 |
| May 13, 2026 | 48.45 | 48.45 | 45.55 | 45.65 | 45.65 | -3.81% | 5,501 |
| May 12, 2026 | 47.00 | 48.90 | 46.05 | 47.46 | 47.46 | 0.25% | 1,250 |
| May 11, 2026 | 45.85 | 48.34 | 45.85 | 47.34 | 47.34 | 5.11% | 11,413 |
| May 8, 2026 | 46.11 | 47.15 | 45.00 | 45.04 | 45.04 | -3.45% | 2,537 |
| May 7, 2026 | 47.00 | 47.40 | 46.00 | 46.65 | 46.65 | -0.24% | 13,268 |
| May 6, 2026 | 45.60 | 48.24 | 45.00 | 46.76 | 46.76 | 6.25% | 137,149 |
| May 5, 2026 | 46.01 | 46.01 | 45.80 | 44.01 | 44.01 | - | 68 |
| May 4, 2026 | 44.90 | 45.99 | 44.00 | 44.01 | 44.01 | 1.45% | 1,283 |
| 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 |