Faran Sugar Mills Limited (PSX:FRSM)
Pakistan · Delayed Price · Currency is PKR 46.93
-0.07 (-0.15%)
At close: May 22, 2026
Faran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |