Ferozsons Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 290.00 | 292.00 | 282.01 | 283.35 | 277.76 | 63,778 |
| 2024-08-20 | 286.00 | 300.00 | 285.00 | 290.49 | 284.76 | 104,369 |
| 2024-08-19 | 307.10 | 307.10 | 283.01 | 287.42 | 281.75 | 290,459 |
| 2024-08-16 | 320.01 | 323.99 | 295.02 | 302.46 | 296.50 | 590,617 |
| 2024-08-15 | 290.00 | 309.06 | 289.90 | 309.06 | 302.97 | 628,516 |
| 2024-08-13 | 257.36 | 281.15 | 257.36 | 280.96 | 275.42 | 402,712 |
| 2024-08-12 | 251.02 | 260.00 | 245.00 | 255.59 | 250.55 | 166,466 |
| 2024-08-09 | 258.90 | 262.20 | 255.00 | 255.84 | 250.80 | 79,305 |
| 2024-08-08 | 253.00 | 268.80 | 252.01 | 257.37 | 252.29 | 727,306 |
| 2024-08-07 | 232.33 | 258.81 | 232.33 | 250.32 | 245.38 | 834,762 |
| 2024-08-06 | 231.50 | 235.98 | 231.00 | 235.28 | 230.64 | 5,926 |
| 2024-08-05 | 233.51 | 236.84 | 229.01 | 231.98 | 227.41 | 31,524 |
| 2024-08-02 | 234.98 | 238.80 | 232.10 | 236.79 | 232.12 | 13,605 |
| 2024-08-01 | 236.93 | 236.93 | 232.50 | 234.55 | 229.92 | 6,928 |
| 2024-07-31 | 238.01 | 241.00 | 232.00 | 233.76 | 229.15 | 25,894 |
| 2024-07-30 | 244.95 | 245.00 | 238.00 | 239.05 | 234.34 | 54,771 |
| 2024-07-29 | 241.00 | 246.69 | 238.00 | 242.29 | 237.51 | 21,422 |
| 2024-07-26 | 247.99 | 249.00 | 240.00 | 240.13 | 235.39 | 59,868 |
| 2024-07-25 | 246.26 | 247.00 | 244.00 | 244.56 | 239.74 | 10,145 |
| 2024-07-24 | 248.80 | 251.00 | 244.85 | 249.80 | 244.87 | 27,419 |
| 2024-07-23 | 245.02 | 250.99 | 243.00 | 244.85 | 240.02 | 30,253 |
| 2024-07-22 | 245.01 | 248.90 | 241.99 | 244.06 | 239.25 | 59,391 |
| 2024-07-19 | 256.99 | 256.99 | 246.00 | 249.11 | 244.20 | 31,466 |
| 2024-07-18 | 254.80 | 256.00 | 252.00 | 254.60 | 249.58 | 21,695 |
| 2024-07-15 | 259.99 | 263.90 | 254.10 | 254.79 | 249.77 | 55,505 |
| 2024-07-12 | 266.74 | 266.74 | 250.00 | 257.52 | 252.44 | 470,986 |
| 2024-07-11 | 257.50 | 270.00 | 257.00 | 263.64 | 258.44 | 291,683 |
| 2024-07-10 | 254.35 | 259.00 | 253.90 | 255.02 | 249.99 | 44,489 |
| 2024-07-09 | 254.99 | 258.00 | 251.00 | 252.60 | 247.62 | 63,929 |
| 2024-07-08 | 254.95 | 255.00 | 245.00 | 252.59 | 247.61 | 85,953 |
| 2024-07-05 | 249.40 | 249.63 | 245.60 | 246.44 | 241.58 | 38,513 |
| 2024-07-04 | 250.50 | 251.00 | 246.50 | 247.80 | 242.91 | 65,518 |
| 2024-07-03 | 247.00 | 251.75 | 243.00 | 250.05 | 245.12 | 90,652 |
| 2024-07-02 | 248.00 | 251.50 | 246.00 | 246.77 | 241.90 | 32,875 |
| 2024-07-01 | 249.98 | 251.05 | 246.02 | 246.88 | 242.01 | 12,243 |
| 2024-06-28 | 245.01 | 251.50 | 242.02 | 249.41 | 244.49 | 21,644 |
| 2024-06-27 | 242.00 | 249.99 | 239.01 | 246.85 | 241.98 | 47,526 |
| 2024-06-26 | 235.05 | 250.00 | 224.00 | 240.63 | 235.89 | 16,667 |
| 2024-06-25 | 239.06 | 241.88 | 238.90 | 241.00 | 236.25 | 8,992 |
| 2024-06-24 | 240.01 | 242.99 | 240.00 | 241.12 | 236.37 | 3,148 |
| 2024-06-21 | 246.00 | 246.00 | 240.00 | 241.93 | 237.16 | 9,793 |
| 2024-06-20 | 248.76 | 248.76 | 244.01 | 245.21 | 240.37 | 14,728 |
| 2024-06-14 | 252.00 | 252.00 | 246.00 | 248.63 | 243.73 | 28,164 |
| 2024-06-13 | 243.80 | 255.00 | 243.80 | 251.60 | 246.64 | 359,006 |
| 2024-06-12 | 234.04 | 242.44 | 234.01 | 241.09 | 236.34 | 23,657 |
| 2024-06-11 | 241.99 | 244.01 | 229.01 | 239.84 | 235.11 | 9,937 |
| 2024-06-10 | 240.00 | 241.49 | 236.01 | 241.04 | 236.29 | 19,857 |
| 2024-06-07 | 228.00 | 245.00 | 226.00 | 242.30 | 237.52 | 158,018 |
| 2024-06-06 | 226.11 | 231.00 | 225.00 | 230.03 | 225.49 | 74,639 |
| 2024-06-05 | 229.03 | 232.96 | 227.00 | 227.65 | 223.16 | 14,890 |
| 2024-06-04 | 236.50 | 238.00 | 229.03 | 230.14 | 225.60 | 83,650 |
| 2024-06-03 | 235.00 | 238.00 | 232.35 | 236.45 | 231.79 | 14,685 |
| 2024-05-31 | 230.00 | 237.48 | 230.00 | 233.68 | 229.07 | 26,100 |
| 2024-05-30 | 230.00 | 232.80 | 228.00 | 228.07 | 223.57 | 29,240 |
| 2024-05-29 | 228.00 | 229.49 | 226.50 | 227.44 | 222.96 | 52,979 |
| 2024-05-27 | 242.99 | 242.99 | 226.01 | 228.01 | 223.51 | 109,492 |
| 2024-05-24 | 243.95 | 243.95 | 240.00 | 241.16 | 236.40 | 35,346 |
| 2024-05-23 | 242.01 | 244.00 | 239.70 | 240.17 | 235.43 | 52,637 |
| 2024-05-22 | 249.90 | 249.90 | 240.00 | 241.36 | 236.60 | 42,381 |
| 2024-05-21 | 249.95 | 254.99 | 247.00 | 247.76 | 242.87 | 68,205 |
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.