Baba Farid Sugar Mills Limited (PSX:BAFS)
Pakistan
· Delayed Price · Currency is PKR 322.60
+1.83 (0.57%)
At close: Dec 5, 2025
Baba Farid Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 345.00 | 345.00 | 290.01 | 322.60 | 322.60 | 0.57% | 7,441 |
| Dec 4, 2025 | 322.50 | 344.00 | 315.50 | 320.77 | 320.77 | 1.84% | 6,121 |
| Dec 3, 2025 | 291.50 | 323.00 | 290.00 | 314.97 | 314.97 | 7.26% | 14,382 |
| Dec 2, 2025 | 295.00 | 309.00 | 280.00 | 293.64 | 293.64 | 2.66% | 7,759 |
| Dec 1, 2025 | 273.11 | 286.04 | 250.20 | 286.04 | 286.04 | 10.00% | 15,099 |
| Nov 28, 2025 | 275.00 | 275.00 | 250.00 | 260.04 | 260.04 | -2.14% | 1,639 |
| Nov 27, 2025 | 270.00 | 283.17 | 265.00 | 265.73 | 265.73 | 3.22% | 16,680 |
| Nov 26, 2025 | 257.43 | 257.43 | 221.00 | 257.43 | 257.43 | 10.00% | 8,053 |
| Nov 25, 2025 | 226.89 | 245.94 | 221.26 | 234.03 | 234.03 | 4.67% | 4,594 |
| Nov 24, 2025 | 220.02 | 226.90 | 216.00 | 223.58 | 223.58 | 1.05% | 954 |
| Nov 21, 2025 | 249.75 | 249.75 | 217.00 | 221.25 | 221.25 | -6.40% | 2,920 |
| Nov 20, 2025 | 250.00 | 250.00 | 221.02 | 236.37 | 236.37 | - | 94 |
| Nov 19, 2025 | 225.10 | 248.46 | 225.02 | 236.37 | 236.37 | -4.75% | 183 |
| Nov 18, 2025 | 250.00 | 250.00 | 242.00 | 248.17 | 248.17 | 0.47% | 177 |
| Nov 17, 2025 | 256.02 | 269.00 | 240.00 | 247.00 | 247.00 | -4.94% | 211 |
| Nov 14, 2025 | 245.00 | 269.91 | 245.00 | 259.83 | 259.83 | -2.71% | 872 |
| Nov 13, 2025 | 304.00 | 305.00 | 261.01 | 267.08 | 267.08 | -6.61% | 5,489 |
| Nov 12, 2025 | 287.86 | 300.50 | 270.00 | 285.98 | 285.98 | 2.76% | 10,502 |
| Nov 11, 2025 | 269.72 | 278.30 | 269.72 | 278.30 | 278.30 | 10.00% | 15,996 |
| Nov 10, 2025 | 238.99 | 253.00 | 231.05 | 253.00 | 253.00 | 10.00% | 8,385 |
| Nov 7, 2025 | 234.00 | 247.62 | 212.00 | 230.00 | 230.00 | 2.17% | 6,396 |
| Nov 6, 2025 | 200.05 | 225.90 | 200.05 | 225.11 | 225.11 | 9.62% | 9,923 |
| Nov 5, 2025 | 211.55 | 215.40 | 203.00 | 205.36 | 205.36 | 3.85% | 511 |
| Nov 4, 2025 | 220.99 | 220.99 | 197.00 | 197.75 | 197.75 | -8.23% | 545 |
| Nov 3, 2025 | 207.00 | 224.00 | 207.00 | 215.49 | 215.49 | -3.37% | 655 |
| Oct 31, 2025 | 230.00 | 230.00 | 220.50 | 223.00 | 223.00 | - | 94 |
| Oct 30, 2025 | 225.00 | 230.00 | 203.00 | 223.00 | 223.00 | - | 10 |
| Oct 29, 2025 | 223.59 | 223.60 | 220.00 | 223.00 | 223.00 | -0.26% | 338 |
| Oct 28, 2025 | 228.00 | 228.00 | 213.00 | 223.59 | 223.59 | 3.83% | 160 |
| Oct 27, 2025 | 230.00 | 230.00 | 215.35 | 215.34 | 215.34 | - | 49 |
| Oct 24, 2025 | 217.01 | 229.00 | 215.12 | 215.34 | 215.34 | -4.97% | 335 |
| Oct 23, 2025 | 227.20 | 239.99 | 222.22 | 226.60 | 226.60 | -3.61% | 267 |
| Oct 22, 2025 | 225.10 | 244.99 | 225.10 | 235.08 | 235.08 | -1.70% | 176 |
| Oct 21, 2025 | 239.77 | 239.77 | 227.50 | 239.15 | 239.15 | - | 134 |
| Oct 20, 2025 | 232.00 | 244.00 | 230.00 | 239.15 | 239.15 | 3.21% | 561 |
| Oct 17, 2025 | 232.94 | 249.07 | 220.00 | 231.72 | 231.72 | 2.34% | 5,593 |
| Oct 16, 2025 | 226.99 | 227.00 | 215.00 | 226.43 | 226.43 | 2.03% | 974 |
| Oct 15, 2025 | 235.00 | 235.00 | 206.00 | 221.92 | 221.92 | 1.23% | 1,985 |
| Oct 14, 2025 | 226.00 | 231.13 | 212.00 | 219.22 | 219.22 | 4.33% | 7,069 |
| Oct 13, 2025 | 215.01 | 233.50 | 206.00 | 210.12 | 210.12 | -7.12% | 597 |
| Oct 10, 2025 | 239.49 | 239.49 | 220.00 | 226.23 | 226.23 | - | 206 |
| Oct 9, 2025 | 220.55 | 242.00 | 220.55 | 226.23 | 226.23 | -5.74% | 132 |
| Oct 8, 2025 | 225.20 | 240.50 | 225.20 | 240.00 | 240.00 | - | 16 |
| Oct 7, 2025 | 241.00 | 241.00 | 229.00 | 240.00 | 240.00 | -0.47% | 520 |
| Oct 6, 2025 | 242.51 | 242.51 | 229.00 | 241.13 | 241.13 | -0.57% | 153 |
| Oct 3, 2025 | 255.00 | 255.00 | 240.00 | 242.51 | 242.51 | 0.98% | 1,396 |
| Oct 2, 2025 | 266.10 | 266.10 | 235.01 | 240.15 | 240.15 | -4.58% | 2,308 |
| Oct 1, 2025 | 285.00 | 285.00 | 244.10 | 251.67 | 251.67 | -7.08% | 2,947 |
| Sep 30, 2025 | 262.00 | 284.35 | 251.00 | 270.85 | 270.85 | 4.78% | 30,587 |
| Sep 29, 2025 | 242.00 | 258.50 | 235.00 | 258.50 | 258.50 | 10.00% | 17,841 |
| Sep 26, 2025 | 235.00 | 243.95 | 234.99 | 235.00 | 235.00 | -0.02% | 827 |
| Sep 25, 2025 | 235.00 | 244.71 | 235.00 | 235.05 | 235.05 | -0.76% | 323 |
| Sep 24, 2025 | 235.10 | 241.00 | 235.00 | 236.84 | 236.84 | 2.17% | 776 |
| Sep 23, 2025 | 236.30 | 250.00 | 231.10 | 231.82 | 231.82 | -1.63% | 1,053 |
| Sep 22, 2025 | 221.11 | 249.00 | 221.11 | 235.65 | 235.65 | -4.08% | 1,221 |
| Sep 19, 2025 | 230.00 | 255.00 | 211.33 | 245.68 | 245.68 | 4.63% | 3,707 |
| Sep 18, 2025 | 239.95 | 240.00 | 232.00 | 234.81 | 234.81 | 0.83% | 1,143 |
| Sep 17, 2025 | 243.00 | 248.50 | 225.00 | 232.87 | 232.87 | -1.78% | 1,015 |
| Sep 16, 2025 | 233.01 | 239.99 | 233.01 | 237.10 | 237.10 | - | 107 |
| Sep 15, 2025 | 236.00 | 243.00 | 230.10 | 237.10 | 237.10 | -1.34% | 382 |
| Sep 12, 2025 | 235.01 | 245.00 | 225.00 | 240.33 | 240.33 | -0.96% | 649 |
| Sep 11, 2025 | 229.00 | 251.90 | 229.00 | 242.66 | 242.66 | 5.97% | 12,901 |
| Sep 10, 2025 | 222.20 | 244.85 | 222.20 | 229.00 | 229.00 | -3.42% | 1,143 |
| Sep 9, 2025 | 247.00 | 248.00 | 225.00 | 237.10 | 237.10 | -4.01% | 586 |
| Sep 8, 2025 | 233.10 | 250.00 | 233.10 | 247.00 | 247.00 | 6.00% | 548 |
| Sep 5, 2025 | 233.00 | 237.00 | 233.00 | 233.02 | 233.02 | -1.36% | 1,274 |
| Sep 4, 2025 | 215.55 | 236.99 | 214.00 | 236.23 | 236.23 | 3.51% | 1,741 |
| Sep 3, 2025 | 221.99 | 234.80 | 201.00 | 228.21 | 228.21 | 6.91% | 6,500 |
| Sep 2, 2025 | 215.25 | 229.65 | 212.10 | 213.45 | 213.45 | -7.03% | 2,265 |
| Sep 1, 2025 | 234.00 | 234.00 | 200.00 | 229.58 | 229.58 | 7.46% | 2,013 |
| Aug 29, 2025 | 201.01 | 222.00 | 199.50 | 213.64 | 213.64 | -3.56% | 177 |
| Aug 28, 2025 | 235.00 | 235.00 | 210.00 | 221.52 | 221.52 | -1.23% | 934 |
| Aug 27, 2025 | 234.99 | 234.99 | 220.00 | 224.28 | 224.28 | 1.12% | 499 |
| Aug 26, 2025 | 235.99 | 235.99 | 220.86 | 221.80 | 221.80 | -9.62% | 8,580 |
| Aug 25, 2025 | 272.67 | 272.67 | 245.40 | 245.40 | 245.40 | -10.00% | 4,247 |
| Aug 22, 2025 | 295.75 | 295.75 | 261.09 | 272.67 | 272.67 | -4.67% | 3,955 |
| Aug 21, 2025 | 286.11 | 298.00 | 286.02 | 286.02 | 286.02 | -10.00% | 10,417 |
| Aug 20, 2025 | 388.42 | 388.42 | 317.80 | 317.80 | 317.80 | -10.00% | 32,874 |
| Aug 19, 2025 | 353.11 | 353.11 | 353.11 | 353.11 | 353.11 | 10.00% | 202 |
| Aug 18, 2025 | 321.01 | 321.01 | 321.01 | 321.01 | 321.01 | 10.00% | 760 |
| Aug 15, 2025 | 291.83 | 291.83 | 291.83 | 291.83 | 291.83 | 10.00% | 1,240 |
| Aug 13, 2025 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 10.00% | 611 |
| Aug 12, 2025 | 241.18 | 241.18 | 241.18 | 241.18 | 241.18 | 10.00% | 5,139 |
| Aug 11, 2025 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | 10.00% | 5,753 |
| Aug 8, 2025 | 199.32 | 199.32 | 199.32 | 199.32 | 199.32 | 10.00% | 1,201 |
| Aug 7, 2025 | 181.20 | 181.20 | 170.20 | 181.20 | 181.20 | 10.00% | 7,597 |
| Aug 6, 2025 | 164.73 | 164.73 | 155.72 | 164.73 | 164.73 | 10.00% | 14,711 |
| Aug 5, 2025 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 10.00% | 2,810 |
| Aug 4, 2025 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | 10.00% | 200 |
| Aug 1, 2025 | 123.76 | 123.76 | 123.75 | 123.76 | 123.76 | 10.00% | 7,300 |
| Jul 31, 2025 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | 10.00% | 805 |
| Jul 30, 2025 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | 10.00% | 1,754 |
| Jul 29, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | 10.00% | 320 |
| Jul 28, 2025 | 84.55 | 84.55 | 84.55 | 84.53 | 84.53 | 9.98% | 108 |
| Jul 25, 2025 | 76.92 | 76.92 | 76.92 | 76.86 | 76.86 | 9.91% | 152 |
| Jul 24, 2025 | 70.41 | 70.41 | 70.41 | 69.93 | 69.93 | 9.25% | 51 |
| Jul 23, 2025 | 67.00 | 67.11 | 64.00 | 64.01 | 64.01 | 4.92% | 534 |
| Jul 21, 2025 | 66.00 | 66.00 | 66.00 | 61.01 | 61.01 | 1.06% | 1 |
| Jul 18, 2025 | 66.24 | 66.41 | 66.24 | 60.37 | 60.37 | - | 11 |
| Jul 17, 2025 | 60.36 | 70.00 | 60.35 | 60.37 | 60.37 | -9.95% | 501 |