Faran Sugar Mills Limited (PSX:FRSM)
Pakistan
· Delayed Price · Currency is PKR 54.83
+0.66 (1.22%)
At close: Dec 5, 2025
Faran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.50 | 55.00 | 53.60 | 54.83 | 54.83 | 1.22% | 2,164 |
| Dec 4, 2025 | 54.99 | 54.99 | 54.99 | 54.17 | 54.17 | - | 1 |
| Dec 3, 2025 | 54.17 | 54.99 | 53.57 | 54.17 | 54.17 | - | 92 |
| Dec 2, 2025 | 54.50 | 55.50 | 54.05 | 54.17 | 54.17 | -0.61% | 2,560 |
| Dec 1, 2025 | 53.55 | 56.25 | 53.55 | 54.50 | 54.50 | 2.37% | 21,058 |
| Nov 28, 2025 | 56.50 | 56.75 | 53.10 | 53.24 | 53.24 | -2.88% | 682 |
| Nov 27, 2025 | 54.88 | 54.88 | 54.80 | 54.82 | 54.82 | 0.98% | 5,600 |
| Nov 26, 2025 | 53.41 | 55.00 | 53.00 | 54.29 | 54.29 | 0.99% | 19,272 |
| Nov 25, 2025 | 54.50 | 54.50 | 53.40 | 53.76 | 53.76 | -1.65% | 2,999 |
| Nov 24, 2025 | 56.75 | 56.75 | 54.00 | 54.66 | 54.66 | 0.66% | 925 |
| Nov 21, 2025 | 54.95 | 54.95 | 54.95 | 54.30 | 54.30 | - | 1 |
| Nov 20, 2025 | 54.05 | 55.60 | 54.05 | 54.30 | 54.30 | -1.27% | 4,010 |
| Nov 19, 2025 | 55.00 | 55.99 | 52.50 | 55.00 | 55.00 | -0.72% | 198,952 |
| Nov 18, 2025 | 55.99 | 56.00 | 54.52 | 55.40 | 55.40 | -0.18% | 12,310 |
| Nov 17, 2025 | 55.20 | 57.85 | 55.20 | 55.50 | 55.50 | 0.91% | 7,287 |
| Nov 14, 2025 | 54.00 | 56.95 | 53.50 | 55.00 | 55.00 | 1.85% | 24,000 |
| Nov 13, 2025 | 54.01 | 54.60 | 53.30 | 54.00 | 54.00 | - | 171 |
| Nov 12, 2025 | 53.01 | 54.00 | 53.01 | 54.00 | 54.00 | 1.43% | 2,100 |
| Nov 11, 2025 | 53.00 | 54.00 | 52.51 | 53.24 | 53.24 | -0.84% | 5,592 |
| Nov 10, 2025 | 53.00 | 54.00 | 53.00 | 53.69 | 53.69 | 1.00% | 5,897 |
| Nov 7, 2025 | 53.00 | 54.00 | 53.00 | 53.16 | 53.16 | -0.09% | 6,043 |
| Nov 6, 2025 | 53.54 | 54.97 | 53.01 | 53.21 | 53.21 | -0.62% | 1,443 |
| Nov 5, 2025 | 52.80 | 56.44 | 52.80 | 53.54 | 53.54 | -0.87% | 11,551 |
| Nov 4, 2025 | 54.15 | 55.85 | 53.31 | 54.01 | 54.01 | -0.50% | 12,615 |
| Nov 3, 2025 | 54.50 | 60.38 | 54.00 | 54.28 | 54.28 | -1.11% | 16,400 |
| Oct 31, 2025 | 53.00 | 57.26 | 52.32 | 54.89 | 54.89 | 3.62% | 11,380 |
| Oct 30, 2025 | 53.00 | 53.49 | 52.36 | 52.97 | 52.97 | -1.80% | 15,213 |
| Oct 29, 2025 | 53.00 | 54.00 | 52.30 | 53.94 | 53.94 | 0.78% | 10,226 |
| Oct 28, 2025 | 56.30 | 56.30 | 53.20 | 53.52 | 53.52 | -1.33% | 28,663 |
| Oct 27, 2025 | 53.30 | 55.50 | 53.30 | 54.24 | 54.24 | -1.67% | 7,725 |
| Oct 24, 2025 | 55.05 | 56.25 | 54.00 | 55.16 | 55.16 | -1.02% | 39,811 |
| Oct 23, 2025 | 56.30 | 57.50 | 55.40 | 55.73 | 55.73 | -3.01% | 28,306 |
| Oct 22, 2025 | 59.34 | 59.90 | 56.61 | 57.46 | 57.46 | -3.17% | 113,329 |
| Oct 21, 2025 | 56.00 | 59.74 | 55.30 | 59.34 | 59.34 | 4.42% | 163,197 |
| Oct 20, 2025 | 56.75 | 57.43 | 55.03 | 56.83 | 56.83 | 4.05% | 103,114 |
| Oct 17, 2025 | 55.99 | 56.00 | 53.26 | 54.62 | 54.62 | 1.37% | 25,215 |
| Oct 16, 2025 | 53.30 | 57.99 | 53.30 | 53.88 | 53.88 | -2.57% | 38,017 |
| Oct 15, 2025 | 54.90 | 55.90 | 54.00 | 55.30 | 55.30 | 0.73% | 21,473 |
| Oct 14, 2025 | 55.00 | 55.00 | 53.10 | 54.90 | 54.90 | 4.00% | 19,177 |
| Oct 13, 2025 | 53.39 | 53.80 | 52.15 | 52.79 | 52.79 | -3.37% | 18,676 |
| Oct 10, 2025 | 53.31 | 56.50 | 53.02 | 54.63 | 54.63 | -1.05% | 33,425 |
| Oct 9, 2025 | 55.25 | 55.79 | 53.57 | 55.21 | 55.21 | -0.11% | 21,187 |
| Oct 8, 2025 | 59.20 | 62.49 | 55.00 | 55.27 | 55.27 | -6.26% | 114,914 |
| Oct 7, 2025 | 54.89 | 58.96 | 53.00 | 58.96 | 58.96 | 10.00% | 229,245 |
| Oct 6, 2025 | 52.90 | 53.99 | 52.71 | 53.60 | 53.60 | 1.17% | 56,671 |
| Oct 3, 2025 | 55.89 | 55.89 | 52.11 | 52.98 | 52.98 | -0.08% | 38,704 |
| Oct 2, 2025 | 52.11 | 54.00 | 52.00 | 53.02 | 53.02 | -0.60% | 52,180 |
| Oct 1, 2025 | 54.90 | 55.60 | 53.09 | 53.34 | 53.34 | -2.68% | 45,841 |
| Sep 30, 2025 | 53.09 | 55.00 | 53.00 | 54.81 | 54.81 | 3.24% | 113,796 |
| Sep 29, 2025 | 54.00 | 55.80 | 52.53 | 53.09 | 53.09 | -2.10% | 64,931 |
| Sep 26, 2025 | 51.32 | 54.80 | 51.32 | 54.23 | 54.23 | 4.41% | 78,255 |
| Sep 25, 2025 | 51.72 | 52.50 | 51.25 | 51.94 | 51.94 | -0.40% | 7,359 |
| Sep 24, 2025 | 52.50 | 53.00 | 51.63 | 52.15 | 52.15 | -0.29% | 16,023 |
| Sep 23, 2025 | 52.50 | 52.99 | 51.75 | 52.30 | 52.30 | -0.04% | 20,927 |
| Sep 22, 2025 | 53.00 | 53.59 | 52.00 | 52.32 | 52.32 | -1.56% | 19,142 |
| Sep 19, 2025 | 53.08 | 53.40 | 52.00 | 53.15 | 53.15 | 0.13% | 21,124 |
| Sep 18, 2025 | 53.00 | 54.99 | 52.28 | 53.08 | 53.08 | 0.04% | 20,928 |
| Sep 17, 2025 | 51.15 | 54.40 | 51.15 | 53.06 | 53.06 | 2.02% | 17,878 |
| Sep 16, 2025 | 52.98 | 52.98 | 52.00 | 52.01 | 52.01 | 0.37% | 6,843 |
| Sep 15, 2025 | 52.51 | 53.00 | 51.55 | 51.82 | 51.82 | -2.08% | 13,160 |
| Sep 12, 2025 | 53.25 | 54.38 | 52.00 | 52.92 | 52.92 | 0.08% | 30,312 |
| Sep 11, 2025 | 52.50 | 54.70 | 52.00 | 52.88 | 52.88 | 1.73% | 53,240 |
| Sep 10, 2025 | 52.99 | 53.50 | 51.25 | 51.98 | 51.98 | -3.81% | 50,906 |
| Sep 9, 2025 | 55.72 | 60.00 | 51.26 | 54.04 | 54.04 | -3.72% | 63,678 |
| Sep 8, 2025 | 63.45 | 63.48 | 55.66 | 56.13 | 56.13 | -8.66% | 298,542 |
| Sep 5, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 10.01% | 82,144 |
| Sep 4, 2025 | 53.50 | 55.86 | 52.00 | 55.86 | 55.86 | 10.00% | 155,589 |
| Sep 3, 2025 | 49.45 | 51.10 | 47.98 | 50.78 | 50.78 | 5.73% | 190,164 |
| Sep 2, 2025 | 46.65 | 50.00 | 46.02 | 48.03 | 48.03 | 4.41% | 107,754 |
| Sep 1, 2025 | 45.51 | 46.00 | 45.11 | 46.00 | 46.00 | 0.70% | 8,362 |
| Aug 29, 2025 | 46.00 | 47.49 | 45.50 | 45.68 | 45.68 | -0.70% | 9,350 |
| Aug 28, 2025 | 46.49 | 46.70 | 45.70 | 46.00 | 46.00 | 1.08% | 3,059 |
| Aug 27, 2025 | 45.21 | 46.47 | 45.17 | 45.51 | 45.51 | 0.75% | 15,043 |
| Aug 26, 2025 | 44.76 | 46.95 | 44.76 | 45.17 | 45.17 | -0.40% | 3,509 |
| Aug 25, 2025 | 44.75 | 45.87 | 44.75 | 45.35 | 45.35 | 1.09% | 9,307 |
| Aug 22, 2025 | 45.89 | 45.89 | 44.75 | 44.86 | 44.86 | -0.40% | 4,631 |
| Aug 21, 2025 | 45.97 | 45.98 | 44.75 | 45.04 | 45.04 | 0.09% | 9,060 |
| Aug 20, 2025 | 45.95 | 47.85 | 44.80 | 45.00 | 45.00 | -1.32% | 10,402 |
| Aug 19, 2025 | 44.51 | 45.90 | 44.51 | 45.60 | 45.60 | -0.11% | 6,176 |
| Aug 18, 2025 | 45.19 | 45.97 | 45.19 | 45.65 | 45.65 | 0.97% | 3,411 |
| Aug 15, 2025 | 45.90 | 46.94 | 45.00 | 45.21 | 45.21 | -1.65% | 21,422 |
| Aug 13, 2025 | 46.50 | 46.50 | 44.50 | 45.97 | 45.97 | -0.07% | 2,802 |
| Aug 12, 2025 | 46.49 | 46.49 | 45.01 | 46.00 | 46.00 | 1.17% | 4,022 |
| Aug 11, 2025 | 44.01 | 45.90 | 44.00 | 45.47 | 45.47 | 3.29% | 44,296 |
| Aug 8, 2025 | 44.05 | 45.45 | 44.01 | 44.02 | 44.02 | -0.52% | 2,531 |
| Aug 7, 2025 | 44.30 | 45.00 | 44.13 | 44.25 | 44.25 | -0.02% | 19,602 |
| Aug 6, 2025 | 45.43 | 45.43 | 44.43 | 44.26 | 44.26 | - | 330 |
| Aug 5, 2025 | 44.11 | 45.90 | 43.15 | 44.26 | 44.26 | -2.73% | 10,696 |
| Aug 4, 2025 | 47.89 | 47.89 | 45.50 | 45.50 | 45.50 | 3.29% | 3,331 |
| Aug 1, 2025 | 47.49 | 47.49 | 43.56 | 44.05 | 44.05 | -0.79% | 9,117 |
| Jul 31, 2025 | 46.50 | 47.90 | 43.60 | 44.40 | 44.40 | -4.00% | 30,256 |
| Jul 30, 2025 | 45.00 | 49.03 | 45.00 | 46.25 | 46.25 | 3.77% | 263,177 |
| Jul 29, 2025 | 44.05 | 45.89 | 44.05 | 44.57 | 44.57 | -2.37% | 14,017 |
| Jul 28, 2025 | 46.50 | 46.50 | 44.28 | 45.65 | 45.65 | -1.00% | 5,111 |
| Jul 25, 2025 | 47.00 | 49.44 | 45.00 | 46.11 | 46.11 | -0.65% | 28,204 |
| Jul 24, 2025 | 47.00 | 47.00 | 43.60 | 46.41 | 46.41 | 2.54% | 32,981 |
| Jul 23, 2025 | 43.97 | 46.50 | 42.85 | 45.26 | 45.26 | 2.86% | 41,325 |
| Jul 22, 2025 | 43.99 | 44.00 | 43.80 | 44.00 | 44.00 | 2.44% | 507 |
| Jul 21, 2025 | 43.99 | 44.00 | 42.53 | 42.95 | 42.95 | -1.20% | 2,493 |
| Jul 18, 2025 | 43.50 | 44.50 | 42.70 | 43.47 | 43.47 | 1.61% | 15,945 |