Faran Sugar Mills Ltd

FARS
🏛️ 巴基斯坦 →
54.23
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-29 35.45 35.90 35.45 35.78 0.0M
2021-12-28 35.30 35.30 35.25 35.25 0.0M
2021-12-27 36.25 36.25 36.25 36.25 0.0M
2021-12-24 36.26 36.26 36.25 36.25 0.0M
2021-12-23 35.50 36.25 35.50 36.25 0.0M
2021-12-22 35.49 35.50 35.02 35.50 0.0M
2021-12-21 35.50 35.50 35.01 35.01 0.0M
2021-12-20 34.80 35.45 34.25 35.00 0.0M
2021-12-17 34.95 35.25 34.95 35.01 0.0M
2021-12-16 34.26 35.00 34.25 34.78 0.0M
2021-12-15 35.49 35.50 34.25 35.45 0.0M
2021-12-13 34.00 34.97 34.00 34.32 0.0M
2021-12-10 35.00 35.85 34.30 35.85 0.0M
2021-12-08 36.25 36.25 35.60 35.60 0.0M
2021-12-07 37.50 37.50 37.00 37.00 0.0M
2021-12-06 34.60 38.00 34.60 36.11 0.0M
2021-12-03 35.98 36.79 35.00 36.00 0.0M
2021-12-02 36.01 36.01 34.23 34.23 0.0M
2021-12-01 37.50 37.50 37.00 37.00 0.0M
2021-11-30 38.50 38.50 36.11 36.11 0.0M
2021-11-29 37.74 37.74 37.74 37.74 0.0M
2021-11-26 37.00 39.49 36.25 38.33 0.0M
2021-11-23 37.35 38.75 37.25 38.03 0.0M
2021-11-22 38.75 39.98 38.75 39.41 0.0M
2021-11-19 37.52 37.52 37.52 37.52 0.0M
2021-11-17 39.75 39.75 37.40 38.52 0.0M
2021-11-16 38.01 38.49 37.50 38.46 0.0M
2021-11-15 37.55 38.99 37.55 38.72 0.0M
2021-11-12 38.10 38.50 38.06 38.49 0.0M
2021-11-11 38.70 39.00 38.50 38.92 0.0M
2021-11-09 39.50 41.00 38.66 39.50 0.0M
2021-11-08 41.75 41.79 41.75 41.79 0.0M
2021-11-05 39.50 41.44 38.60 40.48 0.1M
2021-11-04 39.00 39.00 38.55 38.68 0.0M
2021-11-03 39.50 40.00 38.75 39.12 0.1M
2021-11-02 39.35 40.50 39.00 39.61 0.0M
2021-11-01 38.50 39.35 38.00 39.35 0.0M
2021-10-29 38.10 38.80 38.00 38.02 0.0M
2021-10-28 40.74 40.74 38.39 40.00 0.0M
2021-10-27 41.50 41.50 41.50 41.50 0.0M
2021-10-26 39.70 39.70 39.70 39.70 0.0M
2021-10-25 39.80 39.80 39.80 39.80 0.0M
2021-10-21 38.90 39.00 38.02 38.11 0.0M
2021-10-20 38.00 38.99 38.00 38.99 0.0M
2021-10-18 37.10 38.00 37.10 38.00 0.0M
2021-10-15 37.99 38.95 37.51 38.00 0.0M
2021-10-14 37.10 38.99 37.00 38.71 0.0M
2021-10-12 38.00 39.25 38.00 39.25 0.0M
2021-10-11 38.01 38.98 38.01 38.88 0.0M
2021-10-08 38.00 39.40 38.00 39.01 0.0M
2021-10-07 37.99 39.50 37.75 38.79 0.0M
2021-10-06 38.50 38.50 36.61 37.50 0.0M
2021-10-05 39.00 40.00 38.56 38.81 0.0M
2021-10-04 40.98 40.98 38.11 39.19 0.0M
2021-10-01 39.26 40.90 39.00 39.32 0.0M
2021-09-30 38.55 41.45 38.51 40.84 0.0M
2021-09-29 40.25 41.50 38.68 39.99 0.1M
2021-09-28 40.90 42.44 40.90 41.81 0.0M
2021-09-27 40.05 41.00 39.50 40.90 0.0M
2021-09-24 40.30 41.75 40.00 40.35 0.0M
2021-09-23 43.25 44.00 42.66 42.67 0.1M
2021-09-22 49.84 51.40 46.11 46.11 0.4M
2021-09-21 45.25 49.84 45.00 49.84 0.4M
2021-09-20 45.98 46.88 42.00 46.37 0.2M
2021-09-17 42.51 44.85 42.25 44.08 0.1M
2021-09-16 43.50 43.89 42.00 43.54 0.0M
2021-09-15 40.55 43.00 40.05 42.65 0.2M
2021-09-14 40.00 41.99 39.55 41.55 0.0M
2021-09-13 40.55 40.60 39.51 40.00 0.0M
2021-09-10 40.80 43.26 40.00 41.68 0.3M
2021-09-09 39.49 41.03 38.55 40.25 0.1M
2021-09-08 39.90 41.24 37.51 38.17 0.0M
2021-09-07 39.00 39.00 38.40 38.45 0.0M
2021-09-06 39.10 39.10 39.05 39.08 0.0M
2021-09-03 39.05 40.94 39.05 40.35 0.1M
2021-09-02 40.20 40.51 38.32 39.56 0.0M
2021-09-01 41.45 42.00 41.00 41.24 0.1M
2021-08-31 39.50 42.35 38.80 40.17 0.2M
2021-08-30 40.75 43.45 40.39 40.39 0.2M
2021-08-27 47.02 47.90 43.66 43.66 0.3M
2021-08-26 47.20 47.20 47.20 47.20 0.0M
2021-08-25 42.49 43.91 41.50 43.91 0.1M
2021-08-24 39.30 40.85 37.60 40.85 0.1M
2021-08-23 38.00 38.00 37.95 38.00 0.0M
2021-08-20 37.50 38.51 37.50 38.39 0.0M
2021-08-17 37.00 37.50 37.00 37.50 0.0M
2021-08-16 35.60 38.40 34.20 37.82 0.1M
2021-08-13 35.99 37.85 35.99 36.07 0.0M
2021-08-12 36.20 36.50 36.00 36.00 0.0M
2021-08-11 36.00 38.40 36.00 36.75 0.0M
2021-08-10 36.50 36.50 35.99 36.16 0.0M
2021-08-09 38.78 39.60 36.50 37.52 0.0M
2021-08-06 37.40 38.35 36.61 37.02 0.0M
2021-08-05 37.50 38.75 37.50 37.55 0.0M
2021-08-04 38.74 39.90 38.40 38.40 0.0M
2021-08-03 38.40 39.45 37.50 38.55 0.0M
2021-08-02 36.00 37.80 36.00 37.24 0.0M
2021-07-30 33.00 35.90 33.00 35.43 0.3M
2021-07-29 34.00 34.50 33.00 33.40 0.0M
2021-07-28 37.68 37.98 34.00 34.48 0.1M
2021-07-27 36.75 36.75 36.71 36.71 0.0M
2021-07-26 37.00 37.50 37.00 37.50 0.0M
2021-07-23 37.50 38.25 37.50 37.99 0.0M
2021-07-19 37.50 37.50 37.50 37.50 0.0M
2021-07-16 37.40 38.00 36.99 37.50 0.0M
2021-07-14 37.00 37.00 36.10 36.49 0.0M
2021-07-13 37.49 37.99 36.51 37.10 0.0M
2021-07-12 37.00 37.50 36.51 36.86 0.0M
2021-07-09 37.39 39.19 37.00 37.00 0.1M
2021-07-08 34.50 36.65 34.50 36.65 0.1M
2021-07-07 33.40 34.34 33.40 34.10 0.0M
2021-07-06 34.00 34.00 33.10 33.24 0.0M
2021-07-05 33.90 34.30 33.75 34.00 0.0M
2021-07-01 32.50 33.50 32.50 33.10 0.0M
2021-06-30 32.60 32.70 32.50 32.50 0.0M
2021-06-29 32.51 33.00 32.50 32.70 0.0M
2021-06-28 34.30 34.30 32.50 32.50 0.0M
2021-06-25 34.50 34.50 34.00 34.02 0.0M
2021-06-24 34.49 34.49 34.45 34.45 0.0M
2021-06-23 35.95 35.95 34.00 34.50 0.0M
2021-06-22 34.45 34.48 34.00 34.00 0.0M
2021-06-21 34.50 34.50 34.50 34.50 0.0M
2021-06-18 34.00 34.00 34.00 34.00 0.0M
2021-06-17 34.50 34.60 34.00 34.00 0.0M
2021-06-16 34.16 34.50 33.90 34.13 0.1M
2021-06-15 34.01 35.40 34.01 34.50 0.1M
2021-06-14 34.00 34.50 34.00 34.50 0.0M
2021-06-11 34.50 34.50 34.00 34.00 0.0M
2021-06-10 34.05 35.49 34.00 34.26 0.0M
2021-06-09 34.50 34.60 34.00 34.05 0.0M
2021-06-08 34.32 34.40 34.10 34.15 0.0M
2021-06-07 34.44 34.50 33.50 34.50 0.0M
2021-06-04 34.50 34.50 34.50 34.50 0.0M
2021-06-03 34.50 34.88 34.00 34.50 0.0M
2021-06-02 34.50 34.80 34.05 34.50 0.0M
2021-06-01 34.00 35.00 34.00 34.00 0.0M
2021-05-31 35.00 35.00 34.99 35.00 0.0M
2021-05-28 36.20 36.20 34.51 35.00 0.0M
2021-05-27 37.35 37.35 37.30 37.30 0.0M
2021-05-26 37.50 37.50 37.40 37.45 0.0M
2021-05-25 38.50 38.50 37.51 37.76 0.0M
2021-05-24 38.01 39.90 38.00 39.00 0.0M
2021-05-21 39.00 39.00 39.00 39.00 0.0M
2021-05-20 39.00 39.50 39.00 39.00 0.0M
2021-05-19 38.50 39.00 38.50 39.00 0.1M
2021-05-18 34.60 39.19 34.51 38.51 0.0M
2021-05-17 36.49 36.49 36.49 36.49 0.0M
2021-05-04 36.49 36.49 36.49 36.49 0.0M
2021-05-03 35.02 35.02 35.02 35.02 0.0M
2021-04-29 34.92 37.85 34.92 37.85 0.0M
2021-04-27 36.30 36.30 36.30 36.30 0.0M
2021-04-26 34.30 36.55 34.30 35.00 0.0M
2021-04-23 34.00 34.00 34.00 34.00 0.0M
2021-04-19 33.01 34.40 33.00 34.40 0.0M
2021-04-15 34.99 35.00 34.99 35.00 0.0M
2021-04-12 34.99 35.00 34.99 35.00 0.0M
2021-04-09 33.01 34.50 33.01 34.00 0.0M
2021-04-08 33.00 33.01 33.00 33.01 0.0M
2021-04-07 34.10 34.10 34.01 34.01 0.0M
2021-04-05 35.00 35.00 35.00 35.00 0.0M
2021-04-01 35.00 36.10 35.00 36.10 0.0M
2021-03-26 37.00 37.00 37.00 37.00 0.0M
2021-03-25 37.50 37.50 37.50 37.50 0.0M
2021-03-24 37.00 37.00 37.00 37.00 0.0M
2021-03-19 36.25 37.00 35.75 37.00 0.0M
2021-03-18 37.95 37.98 36.50 36.50 0.0M
2021-03-17 35.90 36.25 35.90 36.25 0.0M
2021-03-15 36.70 36.70 34.75 35.08 0.0M
2021-03-12 35.20 35.20 34.50 34.83 0.0M
2021-03-11 36.50 36.50 35.00 35.17 0.0M
2021-03-10 36.15 36.15 36.15 36.15 0.0M
2021-03-09 37.00 37.00 36.75 36.75 0.0M
2021-03-08 37.50 38.15 37.50 37.60 0.0M
2021-03-05 37.30 37.65 36.42 37.26 0.0M
2021-03-04 38.00 38.25 38.00 38.25 0.0M
2021-03-03 38.00 39.50 38.00 38.50 0.0M
2021-03-02 38.00 38.50 38.00 38.50 0.0M
2021-03-01 39.25 39.25 38.00 38.00 0.0M
2021-02-26 38.70 39.40 38.70 39.25 0.0M
2021-02-25 39.00 41.97 37.50 38.37 0.2M
2021-02-24 40.00 40.00 39.98 40.00 0.0M
2021-02-23 40.00 40.00 40.00 40.00 0.0M
2021-02-22 40.01 40.01 39.60 39.60 0.0M
2021-02-19 41.00 41.00 40.00 40.09 0.0M
2021-02-18 40.20 41.00 40.20 41.00 0.0M
2021-02-16 41.10 41.10 41.10 41.10 0.0M
2021-02-15 41.00 41.00 41.00 41.00 0.0M
2021-02-12 41.00 41.00 41.00 41.00 0.0M
2021-02-11 42.45 42.45 42.45 42.45 0.0M
2021-02-09 42.00 43.00 42.00 42.01 0.0M
2021-02-08 42.00 42.00 42.00 42.00 0.0M
2021-02-04 42.00 42.00 42.00 42.00 0.0M
2021-02-02 42.00 42.00 42.00 42.00 0.0M
2021-02-01 42.10 42.90 42.00 42.90 0.0M
2021-01-29 41.20 42.50 40.66 42.50 0.0M
2021-01-28 44.90 46.00 40.75 43.95 0.0M
2021-01-27 44.00 44.50 44.00 44.00 0.0M
2021-01-26 42.45 45.00 42.45 45.00 0.0M
2021-01-25 41.52 43.40 41.52 43.40 0.0M
2021-01-22 41.25 43.90 41.25 42.50 0.0M
2021-01-21 42.50 42.50 42.00 42.00 0.0M
2021-01-20 43.00 43.00 42.50 42.97 0.0M
2021-01-19 43.80 45.00 43.00 43.00 0.0M
2021-01-18 42.50 44.79 41.78 44.34 0.0M
2021-01-15 41.50 42.50 41.50 41.78 0.0M
2021-01-14 43.50 44.00 41.50 42.32 0.1M
2021-01-13 40.00 42.89 39.00 42.83 0.2M
2021-01-12 41.01 41.01 39.80 39.90 0.1M
2021-01-11 41.49 41.50 40.86 41.00 0.0M
2021-01-08 41.00 41.00 40.10 40.80 0.0M
2021-01-07 41.61 41.65 40.50 41.00 0.0M
2021-01-06 43.42 44.90 41.50 41.91 0.0M
2021-01-05 40.00 42.60 38.00 42.43 0.1M
2021-01-04 41.01 41.01 39.00 39.63 0.1M
2021-01-01 42.20 42.50 42.00 42.00 0.0M