Faran Sugar Mills Limited (PSX:FRSM)
Pakistan
· Delayed Price · Currency is PKR 45.44
-1.27 (-2.72%)
At close: Apr 28, 2026
Faran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 38.12 | 41.99 | 38.11 | 42.34 | 42.34 | - | 400 |
| Mar 6, 2026 | 42.89 | 42.89 | 42.89 | 42.34 | 42.34 | - | 1 |
| Mar 5, 2026 | 37.75 | 42.61 | 37.75 | 42.34 | 42.34 | 9.29% | 6,608 |
| Mar 4, 2026 | 40.98 | 40.98 | 36.50 | 38.74 | 38.74 | - | 73 |
| Mar 3, 2026 | 38.98 | 39.89 | 34.22 | 38.74 | 38.74 | 1.89% | 19,204 |
| Mar 2, 2026 | 41.02 | 41.02 | 37.25 | 38.02 | 38.02 | -7.31% | 5,517 |
| Feb 27, 2026 | 41.45 | 43.00 | 41.40 | 41.02 | 41.02 | - | 13 |
| Feb 26, 2026 | 41.21 | 44.45 | 41.00 | 41.02 | 41.02 | -2.47% | 1,506 |
| Feb 25, 2026 | 42.06 | 43.30 | 42.06 | 42.06 | 42.06 | - | 205 |
| Feb 24, 2026 | 43.17 | 43.49 | 42.00 | 42.06 | 42.06 | -8.01% | 13,505 |
| Feb 23, 2026 | 45.72 | 45.72 | 43.02 | 45.72 | 45.72 | - | 505 |
| Feb 20, 2026 | 45.00 | 46.21 | 44.15 | 45.72 | 45.72 | 3.65% | 1,616 |
| Feb 19, 2026 | 45.11 | 46.49 | 44.00 | 44.11 | 44.11 | -3.10% | 26,433 |
| Feb 18, 2026 | 47.30 | 48.90 | 45.25 | 45.52 | 45.52 | -3.38% | 3,251 |
| Feb 17, 2026 | 49.90 | 49.90 | 47.00 | 47.11 | 47.11 | - | 183 |
| Feb 16, 2026 | 48.76 | 49.50 | 47.10 | 47.11 | 47.11 | -3.26% | 2,216 |
| Feb 13, 2026 | 50.48 | 50.48 | 48.11 | 48.70 | 48.70 | -3.74% | 1,918 |
| Feb 12, 2026 | 50.00 | 50.59 | 49.50 | 50.59 | 50.59 | 1.69% | 2,542 |
| Feb 11, 2026 | 49.75 | 50.80 | 49.75 | 49.75 | 49.75 | -0.62% | 8,234 |
| Feb 10, 2026 | 53.49 | 53.49 | 50.00 | 50.06 | 50.06 | -2.80% | 16,388 |
| Feb 9, 2026 | 52.58 | 53.00 | 50.55 | 51.50 | 51.50 | -2.05% | 2,132 |
| Feb 6, 2026 | 52.30 | 54.40 | 50.10 | 52.58 | 52.58 | 0.71% | 13,902 |
| Feb 4, 2026 | 53.66 | 53.66 | 50.60 | 52.21 | 52.21 | 0.40% | 9,463 |
| Feb 3, 2026 | 52.05 | 54.40 | 51.80 | 52.00 | 52.00 | -0.13% | 10,412 |
| Feb 2, 2026 | 53.79 | 53.79 | 51.75 | 52.07 | 52.07 | - | 122 |
| Jan 30, 2026 | 52.99 | 55.45 | 51.50 | 52.07 | 52.07 | -1.05% | 10,226 |
| Jan 29, 2026 | 54.02 | 54.02 | 51.26 | 52.62 | 52.62 | -3.68% | 23,088 |
| Jan 28, 2026 | 54.40 | 55.79 | 54.00 | 54.63 | 54.63 | 2.02% | 14,641 |
| Jan 27, 2026 | 54.00 | 54.90 | 53.50 | 53.55 | 53.55 | -1.85% | 17,974 |
| Jan 26, 2026 | 54.90 | 54.90 | 53.68 | 54.56 | 54.56 | -0.29% | 5,397 |
| Jan 23, 2026 | 54.77 | 54.95 | 53.50 | 54.72 | 54.72 | 1.22% | 10,290 |
| Jan 22, 2026 | 53.86 | 55.94 | 53.86 | 54.06 | 54.06 | -0.81% | 17,258 |
| Jan 21, 2026 | 54.99 | 55.87 | 54.00 | 54.50 | 54.50 | 0.39% | 28,000 |
| Jan 20, 2026 | 55.00 | 55.89 | 53.15 | 54.29 | 54.29 | -1.29% | 6,029 |
| Jan 19, 2026 | 53.85 | 55.90 | 53.85 | 55.00 | 55.00 | -0.02% | 9,500 |
| Jan 16, 2026 | 55.17 | 57.97 | 52.25 | 55.01 | 55.01 | 0.88% | 11,534 |
| Jan 15, 2026 | 54.30 | 55.20 | 54.30 | 54.53 | 54.53 | 0.65% | 890 |
| Jan 14, 2026 | 54.52 | 54.99 | 54.10 | 54.18 | 54.18 | -0.99% | 8,076 |
| Jan 13, 2026 | 54.90 | 54.90 | 54.07 | 54.72 | 54.72 | 1.07% | 8,749 |
| Jan 12, 2026 | 56.50 | 56.50 | 54.00 | 54.14 | 54.14 | -2.56% | 11,951 |
| Jan 9, 2026 | 56.98 | 57.00 | 55.55 | 55.56 | 55.56 | -1.07% | 24,733 |
| Jan 8, 2026 | 57.98 | 57.99 | 56.00 | 56.16 | 56.16 | -1.72% | 32,133 |
| Jan 7, 2026 | 58.50 | 59.40 | 55.80 | 57.14 | 57.14 | -2.36% | 55,094 |
| Jan 6, 2026 | 59.50 | 61.44 | 58.50 | 58.52 | 58.52 | -1.89% | 64,642 |
| Jan 5, 2026 | 59.89 | 63.20 | 58.50 | 59.65 | 59.65 | 3.83% | 533,523 |
| Jan 2, 2026 | 57.40 | 59.99 | 57.00 | 57.45 | 57.45 | 1.25% | 95,830 |
| Jan 1, 2026 | 56.35 | 57.00 | 54.51 | 56.74 | 56.74 | 5.07% | 69,951 |
| Dec 31, 2025 | 54.85 | 54.85 | 54.00 | 54.00 | 54.00 | -2.24% | 11,900 |
| Dec 30, 2025 | 53.50 | 56.00 | 53.50 | 55.24 | 55.24 | 0.93% | 29,318 |
| Dec 29, 2025 | 52.56 | 54.75 | 52.56 | 54.73 | 54.73 | -0.18% | 973 |
| Dec 26, 2025 | 54.95 | 54.98 | 53.01 | 54.83 | 54.83 | 1.56% | 2,593 |
| Dec 24, 2025 | 53.00 | 54.69 | 53.00 | 53.99 | 53.99 | 1.87% | 6,295 |
| Dec 23, 2025 | 53.50 | 53.99 | 52.50 | 53.00 | 53.00 | 0.89% | 3,005 |
| Dec 22, 2025 | 52.61 | 52.61 | 52.51 | 52.53 | 52.53 | -0.76% | 2,146 |
| Dec 19, 2025 | 54.97 | 54.97 | 52.00 | 52.93 | 52.93 | 0.65% | 15,805 |
| Dec 18, 2025 | 52.30 | 54.03 | 52.30 | 52.59 | 52.59 | -0.94% | 13,434 |
| Dec 17, 2025 | 53.51 | 54.50 | 52.15 | 53.09 | 53.09 | -0.77% | 2,760 |
| Dec 16, 2025 | 54.85 | 54.85 | 52.61 | 53.50 | 53.50 | -2.46% | 7,393 |
| Dec 15, 2025 | 52.50 | 55.00 | 52.50 | 54.85 | 54.85 | 2.54% | 13,199 |
| Dec 12, 2025 | 54.00 | 55.90 | 53.25 | 53.49 | 53.49 | -0.93% | 8,201 |
| Dec 11, 2025 | 53.11 | 54.89 | 52.80 | 53.99 | 53.99 | 1.07% | 12,117 |
| Dec 10, 2025 | 54.50 | 54.50 | 53.00 | 53.42 | 53.42 | -0.02% | 5,001 |
| Dec 9, 2025 | 54.53 | 54.99 | 53.13 | 53.43 | 53.43 | -2.00% | 3,202 |
| Dec 8, 2025 | 55.00 | 55.00 | 53.60 | 54.52 | 54.52 | -0.57% | 2,860 |
| 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 |