Faran Sugar Mills

FARS
🏛️ pakistan →
54.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:55 51.32 51.32 51.32 51.32 0.3K
10:00 51.35 53.00 51.35 53.00 1.6K
10:05 52.99 52.99 52.99 52.99 0.5K
10:15 51.40 51.40 51.40 51.40 1.0K
10:20 51.40 51.40 51.40 51.40 0.1K
11:00 52.39 52.39 51.36 52.36 0.6K
11:15 51.38 51.38 51.38 51.38 0.9K
11:25 52.00 52.00 52.00 52.00 0.1K
11:40 52.00 52.00 52.00 52.00 1.0K
14:30 52.47 52.47 52.47 52.47 0.0K
14:35 52.00 52.00 52.00 52.00 3.0K
14:45 52.00 52.00 52.00 52.00 0.4K
14:55 52.00 52.00 52.00 52.00 0.1K
15:00 52.47 52.49 52.47 52.49 1.1K
15:05 52.48 52.49 52.00 52.00 1.0K
15:10 52.50 53.00 52.50 53.00 6.0K
15:15 53.00 53.01 53.00 53.01 7.6K
15:20 53.50 54.50 53.50 54.00 13.1K
15:25 53.11 53.11 53.11 53.11 0.5K
15:30 53.11 53.11 53.11 53.11 0.4K
15:35 53.00 53.10 53.00 53.10 3.4K
15:40 53.50 53.50 53.50 53.50 2.3K
15:45 53.99 53.99 53.99 53.99 1.6K
15:50 54.00 54.00 54.00 54.00 6.5K
15:55 54.00 54.23 54.00 54.23 7.6K
16:00 54.10 54.25 54.10 54.25 1.3K
16:05 54.80 54.80 54.79 54.79 0.7K
16:10 54.79 54.79 54.11 54.11 6.1K
16:20 54.11 54.74 54.10 54.10 3.2K
16:25 54.10 54.10 54.10 54.10 6.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.32 54.80 51.32 54.23 0.1M
2025-09-25 51.72 52.50 51.25 51.94 0.0M
2025-09-24 52.50 53.00 51.63 52.15 0.0M
2025-09-23 52.50 52.99 51.75 52.30 0.0M
2025-09-22 53.00 53.59 52.00 52.32 0.0M
2025-09-19 53.08 53.40 52.00 53.15 0.0M
2025-09-18 53.00 54.99 52.28 53.08 0.0M
2025-09-17 51.15 54.40 51.15 53.06 0.0M
2025-09-16 52.98 52.98 52.00 52.01 0.0M
2025-09-15 52.51 53.00 51.55 51.82 0.0M
2025-09-12 53.25 54.38 52.00 52.92 0.0M
2025-09-11 52.50 54.70 52.00 52.88 0.1M
2025-09-10 52.99 53.50 51.25 51.98 0.1M
2025-09-09 55.72 60.00 51.26 54.04 0.1M
2025-09-08 63.45 63.48 55.66 56.13 0.3M
2025-09-05 61.45 61.45 61.45 61.45 0.1M
2025-09-04 53.50 55.86 52.00 55.86 0.2M
2025-09-03 49.45 51.10 47.98 50.78 0.2M
2025-09-02 46.65 50.00 46.02 48.03 0.1M
2025-09-01 45.51 46.00 45.11 46.00 0.0M
2025-08-29 46.00 47.49 45.50 45.68 0.0M
2025-08-28 46.49 46.70 45.70 46.00 0.0M
2025-08-27 45.21 46.47 45.17 45.51 0.0M
2025-08-26 44.76 46.95 44.76 45.17 0.0M
2025-08-25 44.75 45.87 44.75 45.35 0.0M
2025-08-22 45.89 45.89 44.75 44.86 0.0M
2025-08-21 45.97 45.98 44.75 45.04 0.0M
2025-08-20 45.95 47.85 44.80 45.00 0.0M
2025-08-19 44.51 45.90 44.51 45.60 0.0M
2025-08-18 45.19 45.97 45.19 45.65 0.0M
2025-08-15 45.90 46.94 45.00 45.21 0.0M
2025-08-13 46.50 46.50 44.50 45.97 0.0M
2025-08-12 46.49 46.49 45.01 46.00 0.0M
2025-08-11 44.01 45.90 44.00 45.47 0.0M
2025-08-08 44.05 45.45 44.01 44.02 0.0M
2025-08-07 44.30 45.00 44.13 44.25 0.0M
2025-08-06 45.43 45.43 44.43 44.26 0.0M
2025-08-05 44.11 45.90 43.15 44.26 0.0M
2025-08-04 47.89 47.89 45.50 45.50 0.0M
2025-08-01 47.49 47.49 43.56 44.05 0.0M
2025-07-31 46.50 47.90 43.60 44.40 0.0M
2025-07-30 45.00 49.03 45.00 46.25 0.3M
2025-07-29 44.05 45.89 44.05 44.57 0.0M
2025-07-28 46.50 46.50 44.28 45.65 0.0M
2025-07-25 47.00 49.44 45.00 46.11 0.0M
2025-07-24 47.00 47.00 43.60 46.41 0.0M
2025-07-23 43.97 46.50 42.85 45.26 0.0M
2025-07-22 43.99 44.00 43.80 44.00 0.0M
2025-07-21 43.99 44.00 42.53 42.95 0.0M
2025-07-18 43.50 44.50 42.70 43.47 0.0M
2025-07-17 42.00 42.80 42.00 42.78 0.0M
2025-07-16 42.05 42.80 42.00 42.18 0.0M
2025-07-15 41.31 42.80 41.31 41.83 0.0M
2025-07-14 43.90 43.90 41.20 42.41 0.0M
2025-07-11 42.00 42.49 41.03 41.11 0.0M
2025-07-10 41.25 41.97 40.50 41.52 0.0M
2025-07-09 40.25 41.80 40.25 40.33 0.0M
2025-07-08 40.99 41.90 40.00 41.18 0.0M
2025-07-07 40.00 40.97 39.70 40.13 0.0M
2025-07-04 40.05 40.80 39.60 39.91 0.0M
2025-07-03 41.00 41.90 41.00 41.56 0.0M
2025-07-02 41.48 41.48 40.60 41.00 0.0M
2025-07-01 40.50 41.50 40.50 40.85 0.0M
2025-06-30 39.45 40.70 39.45 40.05 0.0M
2025-06-27 39.30 39.46 38.71 39.22 0.0M
2025-06-26 39.45 39.50 38.53 38.59 0.0M
2025-06-25 38.31 39.44 38.31 38.42 0.0M
2025-06-24 38.06 39.79 38.06 39.75 0.0M
2025-06-23 38.30 39.00 38.12 38.50 0.1M
2025-06-20 40.88 40.88 38.11 39.08 0.0M
2025-06-19 39.00 39.50 38.22 38.22 0.0M
2025-06-18 39.00 39.00 38.65 38.65 0.0M
2025-06-17 39.19 40.00 39.00 39.33 0.0M
2025-06-16 39.39 39.40 38.30 39.30 0.0M
2025-06-13 39.88 39.95 38.10 39.04 0.1M
2025-06-12 38.75 39.82 38.75 39.16 0.0M
2025-06-11 39.99 39.99 38.50 39.21 0.0M
2025-06-10 39.50 39.75 38.50 39.01 0.0M
2025-06-05 39.95 39.95 38.90 38.94 0.0M
2025-06-04 39.89 39.89 39.15 39.23 0.0M
2025-06-03 40.30 40.30 39.01 39.21 0.0M
2025-06-02 40.00 40.95 39.00 39.28 0.0M
2025-05-30 40.62 40.80 39.50 40.00 0.0M
2025-05-29 40.90 41.29 39.75 40.62 0.1M
2025-05-27 42.50 42.50 40.00 40.77 0.0M
2025-05-26 42.60 44.75 41.70 42.10 0.1M
2025-05-23 43.01 43.01 42.00 42.54 0.0M
2025-05-22 43.80 44.00 42.99 43.00 0.1M
2025-05-21 45.49 45.49 42.75 42.78 0.0M
2025-05-20 44.50 44.50 44.00 44.00 0.0M
2025-05-19 51.00 51.00 43.50 44.33 0.1M
2025-05-16 51.43 51.43 44.00 47.60 0.1M
2025-05-15 50.00 50.00 43.75 46.75 0.0M
2025-05-14 45.00 46.75 45.00 46.75 0.0M
2025-05-13 42.11 45.99 42.10 42.50 0.0M
2025-05-12 42.50 42.50 42.50 42.50 0.0M
2025-05-09 41.00 41.00 41.00 42.50 0.0M
2025-05-08 47.99 47.99 42.50 42.50 0.0M
2025-05-07 47.08 47.08 47.08 47.08 0.0M
2025-05-06 47.08 47.08 47.08 47.08 0.0M
2025-05-05 47.08 47.08 47.08 47.08 0.0M
2025-05-02 47.08 47.08 47.08 47.08 0.0M
2025-04-30 47.08 48.44 45.00 47.08 0.0M
2025-04-29 41.10 47.08 41.10 47.08 0.0M
2025-04-28 47.00 47.00 42.00 42.80 0.0M
2025-04-25 45.00 45.00 45.00 45.00 0.0M
2025-04-24 45.00 45.00 45.00 45.00 0.0M
2025-04-22 45.00 45.00 45.00 45.00 0.0M
2025-04-17 43.52 43.52 43.52 45.00 0.0M
2025-04-15 43.30 45.00 43.30 45.00 0.0M
2025-04-11 43.03 43.03 43.03 44.02 0.0M
2025-04-09 47.50 47.50 41.06 44.02 0.0M
2025-04-08 48.00 48.00 40.10 44.02 0.0M
2025-04-07 42.00 46.00 42.00 44.02 0.0M
2025-04-03 43.80 44.30 43.80 44.02 0.0M
2025-03-27 43.88 43.88 42.60 43.03 0.0M
2025-03-26 43.00 44.50 43.00 43.03 0.0M
2025-03-24 44.50 45.00 44.50 44.99 0.0M
2025-03-21 43.00 44.44 43.00 44.13 0.0M
2025-03-19 42.00 44.03 42.00 44.13 0.0M
2025-03-18 44.13 44.13 44.13 44.13 0.0M
2025-03-17 43.66 45.00 43.66 44.13 0.0M
2025-03-14 44.00 45.00 44.00 44.04 0.0M
2025-03-13 43.99 43.99 43.99 45.00 0.0M
2025-03-12 45.00 45.00 45.00 45.00 0.0M
2025-03-11 45.00 45.00 43.21 45.00 0.0M
2025-03-10 45.00 45.00 45.00 45.00 0.0M
2025-03-07 45.00 45.00 45.00 45.00 0.0M
2025-03-06 45.01 45.01 45.01 45.00 0.0M
2025-03-05 45.00 45.00 45.00 45.00 0.0M
2025-03-04 45.00 45.00 45.00 45.00 0.0M
2025-03-03 43.60 44.44 43.60 45.00 0.0M
2025-02-28 45.00 45.00 45.00 45.00 0.0M
2025-02-27 45.00 45.00 45.00 45.00 0.0M
2025-02-26 45.00 45.00 45.00 45.00 0.0M
2025-02-25 45.00 45.00 45.00 45.00 0.0M
2025-02-21 46.00 46.00 45.75 45.75 0.0M
2025-02-20 46.00 46.50 46.00 45.50 0.0M
2025-02-19 48.00 48.00 48.00 45.50 0.0M
2025-02-18 44.10 48.48 44.10 45.50 0.0M
2025-02-17 49.40 49.40 48.00 45.50 0.0M
2025-02-14 48.43 48.43 45.03 45.50 0.0M
2025-02-13 45.00 45.00 45.00 45.50 0.0M
2025-02-12 43.20 46.90 43.19 45.50 0.0M
2025-02-11 50.00 50.00 43.11 45.50 0.0M
2025-02-07 49.60 49.60 44.00 45.50 0.0M
2025-02-06 48.88 48.88 48.88 45.50 0.0M
2025-02-04 46.46 47.00 46.46 45.50 0.0M
2025-02-03 47.50 47.50 45.00 45.50 0.0M
2025-01-31 49.30 49.94 47.10 47.11 0.0M
2025-01-30 54.64 54.64 46.00 47.15 0.0M
2025-01-29 49.50 51.97 49.00 51.00 0.0M
2025-01-28 45.50 51.70 45.50 51.41 0.0M
2025-01-27 46.01 47.40 46.01 47.00 0.0M
2025-01-24 45.11 48.00 44.90 47.32 0.0M
2025-01-23 47.50 47.51 46.00 46.50 0.0M
2025-01-22 44.11 47.00 44.00 46.08 0.0M
2025-01-21 49.69 49.69 44.49 47.72 0.0M
2025-01-20 46.85 49.60 46.00 48.10 0.0M
2025-01-17 43.01 45.97 43.01 45.09 0.0M
2025-01-16 44.83 44.83 43.50 44.84 0.0M
2025-01-15 42.60 44.73 42.60 44.84 0.0M
2025-01-14 42.42 46.00 41.51 44.84 0.0M
2025-01-13 42.00 42.00 40.20 41.86 0.0M
2025-01-10 40.20 42.00 40.20 40.25 0.0M
2025-01-09 42.42 42.42 42.42 41.51 0.0M
2025-01-08 45.95 45.95 40.10 41.51 0.0M
2025-01-07 44.50 45.50 42.75 43.08 0.0M
2025-01-06 42.00 46.15 42.00 44.10 0.0M
2025-01-03 45.03 45.88 44.03 45.88 0.0M
2025-01-02 46.56 46.56 45.00 45.00 0.0M
2025-01-01 46.37 46.89 45.94 46.00 0.0M