Faran Sugar Mills Limited (PSX:FRSM)
Pakistan · Delayed Price · Currency is PKR 46.24
-0.64 (-1.37%)
At close: Jun 12, 2026
Faran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |