Faran Sugar Mills Limited (PSX:FRSM)
Pakistan · Delayed Price · Currency is PKR 41.49
0.00 (0.00%)
At close: Sep 9, 2026
Faran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 41.65 | 42.45 | 41.20 | 41.49 | 41.49 | -0.38% | 897 |
| Sep 7, 2026 | 41.36 | 42.77 | 41.00 | 41.65 | 41.65 | - | 2,280 |
| Sep 4, 2026 | 41.99 | 42.00 | 41.30 | 41.65 | 41.65 | -2.05% | 3,324 |
| Sep 3, 2026 | 40.00 | 44.00 | 39.98 | 42.52 | 42.52 | 6.30% | 67,823 |
| Sep 2, 2026 | 41.80 | 41.80 | 40.00 | 40.00 | 40.00 | -3.85% | 11,900 |
| Sep 1, 2026 | 43.66 | 43.66 | 41.80 | 41.60 | 41.60 | - | 47 |
| Aug 31, 2026 | 42.11 | 45.00 | 41.51 | 41.60 | 41.60 | -3.44% | 3,296 |
| Aug 28, 2026 | 42.03 | 46.00 | 40.50 | 43.08 | 43.08 | 2.28% | 10,236 |
| Aug 27, 2026 | 42.15 | 43.30 | 42.00 | 42.12 | 42.12 | - | 936 |
| Aug 25, 2026 | 44.00 | 44.00 | 42.00 | 42.12 | 42.12 | -4.16% | 2,323 |
| Aug 24, 2026 | 42.91 | 43.97 | 42.91 | 43.95 | 43.95 | 1.76% | 6,380 |
| Aug 21, 2026 | 43.00 | 45.89 | 42.25 | 43.19 | 43.19 | 1.60% | 4,687 |
| Aug 20, 2026 | 42.30 | 43.00 | 42.30 | 42.51 | 42.51 | -0.49% | 710 |
| 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 |