Ferozsons Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 335.00 | 337.88 | 331.10 | 334.35 | 334.35 | 2,358 |
| 2026-10-16 | 330.00 | 337.00 | 330.00 | 335.22 | 335.22 | 2,125 |
| 2026-10-15 | 333.00 | 334.00 | 328.60 | 333.00 | 333.00 | 1,743 |
| 2026-10-14 | 332.95 | 332.98 | 320.00 | 328.16 | 328.16 | 4,236 |
| 2026-10-13 | 332.99 | 333.00 | 326.00 | 332.95 | 332.95 | 1,392 |
| 2026-10-12 | 328.26 | 334.00 | 327.00 | 331.42 | 331.42 | 2,046 |
| 2026-10-09 | 330.02 | 338.98 | 321.00 | 328.26 | 328.26 | 5,146 |
| 2026-10-08 | 338.82 | 343.97 | 333.00 | 334.80 | 334.80 | 1,102 |
| 2026-10-07 | 338.26 | 344.00 | 331.00 | 338.82 | 338.82 | 5,848 |
| 2026-10-06 | 335.00 | 343.00 | 324.50 | 338.26 | 338.26 | 16,706 |
| 2026-10-05 | 345.00 | 345.00 | 316.80 | 323.43 | 323.43 | 28,278 |
| 2026-10-02 | 342.03 | 346.00 | 337.00 | 340.55 | 340.55 | 2,252 |
| 2026-10-01 | 342.11 | 351.40 | 342.00 | 346.00 | 346.00 | 5,020 |
| 2026-09-30 | 345.11 | 355.70 | 342.00 | 349.72 | 349.72 | 36,597 |
| 2026-09-29 | 327.25 | 357.58 | 327.00 | 356.50 | 356.50 | 209,525 |
| 2026-09-28 | 327.39 | 327.50 | 322.84 | 325.07 | 325.07 | 6,235 |
| 2026-09-25 | 343.80 | 345.00 | 316.50 | 322.84 | 322.84 | 28,777 |
| 2026-09-24 | 349.00 | 349.00 | 327.50 | 330.20 | 330.20 | 6,432 |
| 2026-09-23 | 344.89 | 350.00 | 327.01 | 337.04 | 337.04 | 22,672 |
| 2026-09-22 | 347.00 | 347.02 | 342.00 | 344.89 | 344.89 | 11,060 |
| 2026-09-21 | 349.95 | 352.00 | 341.22 | 349.74 | 349.74 | 5,975 |
| 2026-09-18 | 334.50 | 350.00 | 320.11 | 349.95 | 349.95 | 35,965 |
| 2026-09-17 | 345.00 | 350.43 | 326.01 | 330.35 | 330.35 | 26,411 |
| 2026-09-16 | 319.50 | 330.00 | 315.00 | 318.57 | 318.57 | 66,560 |
| 2026-09-15 | 339.95 | 339.95 | 311.20 | 319.60 | 319.60 | 14,620 |
| 2026-09-14 | 348.00 | 355.00 | 326.00 | 328.83 | 328.83 | 66,319 |
| 2026-09-11 | 347.00 | 358.00 | 332.28 | 348.00 | 348.00 | 11,814 |
| 2026-09-10 | 357.77 | 367.90 | 343.00 | 347.13 | 347.13 | 12,484 |
| 2026-09-09 | 360.22 | 369.95 | 356.03 | 359.41 | 359.41 | 10,230 |
| 2026-09-08 | 376.95 | 376.95 | 357.00 | 360.22 | 360.22 | 5,106 |
| 2026-09-07 | 368.00 | 384.00 | 367.47 | 370.24 | 370.24 | 37,593 |
| 2026-09-04 | 356.50 | 375.50 | 355.00 | 367.47 | 367.47 | 10,480 |
| 2026-09-03 | 355.00 | 356.56 | 355.00 | 355.36 | 355.36 | 1,995 |
| 2026-09-02 | 351.00 | 359.00 | 348.00 | 355.07 | 355.07 | 8,063 |
| 2026-09-01 | 355.00 | 357.50 | 352.00 | 356.98 | 356.98 | 2,507 |
| 2026-08-31 | 358.00 | 360.00 | 355.00 | 355.73 | 355.73 | 7,367 |
| 2026-08-28 | 359.70 | 359.70 | 352.00 | 354.51 | 354.51 | 4,399 |
| 2026-08-27 | 370.00 | 370.00 | 342.00 | 350.93 | 350.93 | 14,749 |
| 2026-08-25 | 360.88 | 380.00 | 356.01 | 361.68 | 361.68 | 12,123 |
| 2026-08-24 | 355.01 | 360.90 | 355.01 | 355.88 | 355.88 | 3,120 |
| 2026-08-21 | 355.98 | 362.00 | 355.00 | 356.73 | 356.73 | 6,785 |
| 2026-08-20 | 364.15 | 371.97 | 346.50 | 355.74 | 355.74 | 20,564 |
| 2026-08-19 | 370.00 | 373.00 | 360.00 | 364.11 | 364.11 | 16,353 |
| 2026-08-18 | 377.00 | 377.00 | 365.00 | 369.88 | 369.88 | 17,136 |
| 2026-08-17 | 375.00 | 378.00 | 374.00 | 376.22 | 376.22 | 3,610 |
| 2026-08-13 | 376.98 | 380.00 | 370.00 | 374.69 | 374.69 | 13,429 |
| 2026-08-12 | 379.98 | 380.48 | 370.00 | 376.57 | 376.57 | 12,965 |
| 2026-08-11 | 387.95 | 387.95 | 374.00 | 375.10 | 375.10 | 10,210 |
| 2026-08-10 | 382.00 | 389.80 | 378.00 | 379.73 | 379.73 | 13,522 |
| 2026-08-07 | 390.01 | 393.85 | 379.01 | 380.80 | 380.80 | 20,865 |
| 2026-08-06 | 390.00 | 404.00 | 390.00 | 390.04 | 390.04 | 109,723 |
| 2026-08-05 | 390.00 | 390.00 | 386.10 | 389.00 | 389.00 | 1,490 |
| 2026-08-04 | 387.97 | 390.00 | 387.50 | 387.98 | 387.98 | 6,148 |
| 2026-08-03 | 395.00 | 395.00 | 375.50 | 387.97 | 387.97 | 11,648 |
| 2026-07-31 | 381.11 | 390.00 | 381.11 | 385.10 | 385.10 | 14,269 |
| 2026-07-30 | 380.00 | 385.00 | 376.05 | 380.00 | 380.00 | 38,553 |
| 2026-07-29 | 376.00 | 383.45 | 372.73 | 381.07 | 381.07 | 13,040 |
| 2026-07-28 | 382.00 | 385.00 | 375.00 | 376.43 | 376.43 | 10,168 |
| 2026-07-27 | 383.87 | 383.87 | 372.01 | 381.88 | 381.88 | 40,765 |
| 2026-07-24 | 373.21 | 381.60 | 363.00 | 366.04 | 366.04 | 18,807 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-16 | 4.0000 PKR |
| 2024-10-18 | 3.0000 PKR |
| 2022-09-21 | 6.0000 PKR |
| 2021-09-22 | 10.0000 PKR |
| 2020-10-15 | 4.0000 PKR |
| 2019-10-16 | 4.0000 PKR |
| 2019-03-06 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.