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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 47.78 48.07 47.78 47.20 0.2M
2022-12-26 47.17 48.07 47.17 48.07 0.0M
2022-12-23 46.35 46.78 45.49 46.77 0.1M
2022-12-22 47.17 47.38 45.92 46.35 0.0M
2022-12-21 48.83 48.92 46.35 47.20 0.1M
2022-12-08 47.21 47.21 47.21 47.21 0.0M
2022-11-30 48.00 50.64 48.00 50.64 0.0M
2022-11-29 55.50 48.50 48.50 47.64 0.0M
2022-11-25 56.00 56.50 56.00 56.50 0.0M
2022-11-24 54.90 55.99 54.50 55.99 0.0M
2022-11-23 56.25 56.45 56.25 56.45 0.0M
2022-11-18 51.56 55.45 51.35 55.45 0.0M
2022-11-17 55.01 56.01 55.01 55.25 0.0M
2022-11-16 55.60 58.99 55.60 58.99 0.0M
2022-11-14 59.99 59.99 59.99 59.99 0.0M
2022-11-11 55.15 58.00 55.15 58.00 0.0M
2022-11-10 57.99 59.00 57.99 59.00 0.0M
2022-11-08 56.50 56.50 56.50 56.50 0.0M
2022-11-07 55.00 57.00 52.13 56.50 0.0M
2022-11-04 54.50 55.00 54.50 55.00 0.0M
2022-11-03 51.11 54.40 51.11 54.40 0.0M
2022-11-01 53.90 53.90 53.90 53.90 0.0M
2022-10-31 52.00 52.00 52.00 52.00 0.0M
2022-10-28 52.99 53.00 52.99 53.00 0.0M
2022-10-21 53.90 53.90 51.26 53.90 0.0M
2022-10-18 52.49 53.99 51.01 52.84 0.0M
2022-10-14 51.99 53.50 53.50 51.99 0.0M
2022-10-13 53.85 53.85 51.01 53.50 0.0M
2022-10-12 50.01 52.65 50.00 52.65 0.0M
2022-10-10 52.50 53.50 52.50 52.98 0.0M
2022-10-07 50.00 53.50 50.00 53.50 0.0M
2022-10-06 52.00 53.00 51.00 53.00 0.1M
2022-09-30 50.00 52.50 50.00 52.50 0.0M
2022-09-29 52.50 52.50 52.50 51.99 0.0M
2022-09-28 52.00 52.50 52.00 52.50 0.0M
2022-09-27 48.25 51.50 48.25 51.50 0.0M
2022-09-15 51.50 51.50 51.50 51.50 0.0M
2022-09-14 50.89 50.89 50.89 50.89 0.0M
2022-09-13 50.50 50.50 49.00 49.00 0.0M
2022-09-12 48.31 50.68 48.21 49.00 0.0M
2022-09-08 51.99 51.99 50.39 51.99 0.0M
2022-09-07 48.67 50.39 48.66 50.39 0.0M
2022-09-05 50.49 51.00 50.49 51.00 0.0M
2022-09-02 51.00 51.00 51.00 51.00 0.0M
2022-09-01 48.00 52.40 47.55 51.75 0.0M
2022-08-30 49.90 50.90 49.90 50.85 0.0M
2022-08-26 49.90 51.00 49.90 50.05 0.0M
2022-08-25 49.49 50.00 49.49 50.00 0.1M
2022-08-24 49.45 49.45 49.45 49.45 0.0M
2022-08-23 47.50 49.90 47.50 48.70 0.0M
2022-08-22 45.00 49.90 45.00 49.90 0.0M
2022-08-19 48.00 48.00 45.00 47.90 0.0M
2022-08-18 48.00 48.00 46.00 46.00 0.0M
2022-08-17 48.35 48.35 48.35 48.00 0.0M
2022-08-16 48.35 48.35 48.35 48.35 0.0M
2022-08-15 45.20 45.20 45.15 46.00 0.0M
2022-08-12 45.00 45.00 45.00 45.00 0.0M
2022-08-11 46.00 46.00 46.00 45.99 0.0M
2022-08-05 46.00 46.00 44.51 46.00 0.0M
2022-08-04 44.51 44.51 44.51 44.52 0.0M
2022-08-03 47.00 47.00 44.00 44.00 0.0M
2022-08-02 45.00 46.00 45.00 46.00 0.0M
2022-08-01 43.01 44.99 42.55 44.99 0.1M
2022-07-29 46.50 46.50 46.00 46.00 0.0M
2022-07-28 50.00 50.00 48.57 48.57 0.0M
2022-07-27 50.00 52.50 50.00 52.50 0.0M
2022-07-26 49.90 49.90 49.90 49.90 0.0M
2022-07-18 49.99 50.00 49.90 49.90 0.0M
2022-07-15 48.00 49.50 48.00 49.50 0.0M
2022-07-14 47.90 48.95 47.90 48.75 0.0M
2022-07-06 44.00 46.98 44.00 46.98 0.0M
2022-07-05 47.70 47.70 44.00 46.00 0.0M
2022-07-04 46.00 46.00 46.00 46.00 0.0M
2022-07-01 46.99 47.75 46.99 47.75 0.0M
2022-06-28 45.25 48.00 45.00 46.90 0.0M
2022-06-24 45.90 45.90 45.90 45.00 0.0M
2022-06-23 45.90 45.90 45.90 45.00 0.0M
2022-06-21 45.90 45.90 45.90 45.90 0.0M
2022-06-20 47.90 47.90 47.90 47.90 0.0M
2022-06-17 47.00 47.00 47.00 47.00 0.0M
2022-06-15 46.40 46.40 46.40 46.40 0.4M
2022-06-13 44.50 46.00 44.00 46.00 0.0M
2022-06-10 45.00 47.50 45.00 47.48 0.1M
2022-06-07 46.00 47.30 45.00 46.99 0.0M
2022-06-06 44.10 47.30 44.00 47.30 0.1M
2022-06-03 45.02 45.02 44.00 44.00 0.0M
2022-06-02 45.00 47.40 45.00 47.40 0.0M
2022-06-01 47.47 47.50 47.40 47.50 0.0M
2022-05-31 45.80 48.00 45.00 47.90 0.1M
2022-05-30 46.00 47.90 45.00 47.90 0.0M
2022-05-27 45.80 45.80 45.80 45.80 0.0M
2022-05-26 43.50 46.00 43.50 46.00 0.0M
2022-05-25 43.00 44.99 43.00 44.99 0.0M
2022-05-23 43.00 43.00 43.00 43.00 0.0M
2022-05-20 43.45 43.50 43.45 43.50 0.0M
2022-05-19 42.00 43.50 42.00 43.50 0.1M
2022-05-18 42.00 42.50 42.00 42.00 0.0M
2022-05-17 42.00 43.85 42.00 43.85 0.0M
2022-05-16 43.90 43.90 43.85 43.85 0.1M
2022-05-13 44.69 44.69 42.50 42.50 0.6M
2022-05-12 44.00 44.00 44.00 44.00 0.0M
2022-05-11 44.77 45.00 43.00 44.90 0.2M
2022-05-10 40.00 43.48 38.00 43.48 0.2M
2022-05-09 41.00 41.00 39.00 40.89 0.0M
2022-05-06 41.00 42.99 41.00 42.25 0.0M
2022-04-28 40.50 42.50 40.00 42.50 0.0M
2022-04-27 38.50 40.85 38.50 40.85 0.3M
2022-04-20 39.90 39.90 37.00 38.00 0.0M
2022-04-19 38.50 38.50 38.00 38.00 0.0M
2022-04-18 38.40 39.00 38.40 38.50 0.0M
2022-04-15 38.50 38.99 38.50 38.99 0.0M
2022-04-14 39.99 39.99 37.30 38.00 0.0M
2022-04-13 36.65 38.99 36.65 38.99 0.0M
2022-04-12 38.85 38.85 38.85 38.85 0.0M
2022-04-11 37.00 38.99 37.00 38.99 0.0M
2022-04-08 36.70 37.65 36.70 37.65 0.0M
2022-04-06 37.80 37.80 37.80 37.80 0.0M
2022-04-05 37.00 37.95 36.50 37.95 0.0M
2022-04-04 36.50 39.00 36.50 38.00 0.0M
2022-03-30 37.50 37.50 37.00 37.00 0.0M
2022-03-29 36.10 37.59 36.00 37.59 0.0M
2022-03-28 37.50 37.60 37.50 37.60 0.0M
2022-03-25 37.00 37.00 37.00 37.00 0.0M
2022-03-22 36.60 38.99 36.60 38.99 0.0M
2022-03-18 35.99 36.79 35.99 36.74 0.0M
2022-03-17 36.80 36.80 36.00 36.00 0.0M
2022-03-16 34.50 36.90 34.11 36.90 0.0M
2022-03-15 35.00 36.50 35.00 36.50 0.0M
2022-03-14 35.00 35.00 35.00 35.00 0.0M
2022-03-11 35.00 36.99 35.00 35.50 0.0M
2022-03-10 35.00 36.85 35.00 36.00 0.0M
2022-03-08 32.76 35.00 32.76 35.00 0.0M
2022-03-07 33.02 34.98 33.02 34.98 0.0M
2022-03-03 35.10 35.10 35.10 35.10 0.0M
2022-02-25 34.99 34.99 34.99 34.99 0.0M
2022-02-24 33.50 34.75 33.00 33.00 0.0M
2022-02-22 34.95 35.00 34.95 35.00 0.0M
2022-02-21 35.10 35.94 34.40 34.40 0.0M
2022-02-17 35.05 36.50 35.00 35.94 0.0M
2022-02-15 36.00 36.50 36.00 36.50 0.0M
2022-02-14 36.50 36.50 36.50 36.50 0.0M
2022-02-11 37.00 37.99 36.90 36.90 0.0M
2022-02-10 37.04 38.48 37.00 37.40 0.0M
2022-02-09 37.00 37.99 37.00 37.04 0.0M
2022-02-08 36.11 37.50 36.11 37.50 0.0M
2022-02-07 36.30 36.98 36.30 36.67 0.0M
2022-02-04 37.69 37.75 36.21 37.01 0.0M
2022-02-03 36.25 37.80 36.25 36.35 0.0M
2022-02-02 37.00 38.00 34.51 35.39 0.1M
2022-02-01 36.00 36.00 35.02 35.60 0.0M
2022-01-31 37.00 37.00 36.00 36.50 0.0M
2022-01-28 36.60 38.49 36.30 36.95 0.1M
2022-01-27 36.50 36.50 36.00 36.00 0.0M
2022-01-26 33.50 35.99 33.25 35.26 0.0M
2022-01-25 35.00 35.00 34.50 34.50 0.0M
2022-01-21 36.75 36.90 34.90 36.39 0.1M
2022-01-20 30.11 34.37 30.00 34.37 0.1M
2022-01-19 32.50 33.00 31.90 31.98 0.0M
2022-01-18 33.00 33.99 32.74 33.99 0.0M
2022-01-17 31.40 32.98 31.40 32.74 0.0M
2022-01-12 32.01 33.00 32.00 32.98 0.0M
2022-01-11 33.70 33.70 33.00 33.00 0.0M
2022-01-10 32.11 33.70 32.10 33.70 0.0M
2022-01-07 32.90 33.50 32.90 33.18 0.0M
2022-01-06 33.10 33.10 32.00 32.00 0.0M
2022-01-05 35.00 35.70 33.50 33.94 0.0M
2022-01-04 35.68 35.70 35.68 35.70 0.0M