Ferozsons Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 253.00 | 253.00 | 245.00 | 247.47 | 242.59 | 47,522 |
| 2024-05-17 | 254.00 | 254.97 | 250.51 | 252.67 | 247.69 | 78,305 |
| 2024-05-16 | 257.95 | 259.89 | 251.05 | 252.34 | 247.36 | 103,626 |
| 2024-05-15 | 254.00 | 264.40 | 254.00 | 256.31 | 251.26 | 531,360 |
| 2024-05-14 | 251.90 | 260.00 | 249.00 | 252.96 | 247.97 | 440,049 |
| 2024-05-13 | 251.00 | 252.75 | 246.00 | 248.43 | 243.53 | 226,486 |
| 2024-05-10 | 253.97 | 255.95 | 243.00 | 248.14 | 243.25 | 357,813 |
| 2024-05-09 | 236.00 | 250.49 | 233.00 | 250.49 | 245.55 | 546,261 |
| 2024-05-08 | 236.10 | 236.10 | 229.00 | 233.01 | 228.42 | 152,107 |
| 2024-05-07 | 224.25 | 237.00 | 223.02 | 231.74 | 227.17 | 381,788 |
| 2024-05-06 | 220.00 | 231.50 | 220.00 | 225.37 | 220.93 | 170,320 |
| 2024-05-03 | 220.00 | 221.95 | 218.00 | 219.96 | 215.62 | 14,708 |
| 2024-05-02 | 222.95 | 222.95 | 218.00 | 218.34 | 214.03 | 15,943 |
| 2024-04-30 | 220.50 | 222.90 | 219.01 | 220.17 | 215.83 | 29,561 |
| 2024-04-29 | 223.02 | 224.00 | 221.12 | 221.39 | 217.02 | 23,687 |
| 2024-04-26 | 225.01 | 227.00 | 222.00 | 222.54 | 218.15 | 56,661 |
| 2024-04-25 | 230.55 | 230.99 | 225.10 | 226.08 | 221.62 | 73,323 |
| 2024-04-24 | 227.16 | 230.70 | 225.50 | 225.95 | 221.49 | 30,521 |
| 2024-04-23 | 232.00 | 232.99 | 228.00 | 228.46 | 223.96 | 28,055 |
| 2024-04-22 | 226.00 | 232.40 | 225.15 | 231.29 | 226.73 | 165,000 |
| 2024-04-19 | 222.00 | 226.00 | 221.50 | 225.45 | 221.00 | 61,900 |
| 2024-04-18 | 224.11 | 226.00 | 221.51 | 224.00 | 219.58 | 34,500 |
| 2024-04-17 | 224.00 | 227.00 | 221.00 | 225.43 | 220.98 | 89,300 |
| 2024-04-16 | 224.00 | 227.70 | 221.51 | 224.00 | 219.58 | 67,600 |
| 2024-04-15 | 226.01 | 227.74 | 220.72 | 224.04 | 219.62 | 45,000 |
| 2024-04-09 | 231.00 | 231.00 | 226.15 | 227.77 | 223.28 | 44,800 |
| 2024-04-08 | 231.97 | 233.00 | 223.00 | 231.20 | 226.64 | 129,100 |
| 2024-04-04 | 236.44 | 236.44 | 224.01 | 228.97 | 224.45 | 305,900 |
| 2024-04-03 | 221.00 | 221.50 | 217.90 | 219.94 | 215.60 | 36,500 |
| 2024-04-02 | 220.50 | 221.00 | 218.00 | 220.00 | 215.66 | 13,600 |
| 2024-04-01 | 220.00 | 221.49 | 218.06 | 219.88 | 215.54 | 10,700 |
| 2024-03-29 | 223.10 | 223.85 | 219.11 | 219.44 | 215.11 | 33,400 |
| 2024-03-28 | 223.00 | 229.00 | 222.00 | 223.50 | 219.09 | 12,300 |
| 2024-03-27 | 222.99 | 225.00 | 221.00 | 223.56 | 219.15 | 13,700 |
| 2024-03-26 | 223.99 | 223.99 | 222.37 | 223.14 | 218.74 | 2,200 |
| 2024-03-25 | 219.03 | 224.00 | 219.00 | 223.74 | 219.33 | 24,700 |
| 2024-03-22 | 221.10 | 222.95 | 220.00 | 220.15 | 215.81 | 3,800 |
| 2024-03-21 | 221.10 | 227.15 | 221.10 | 221.83 | 217.46 | 46,600 |
| 2024-03-20 | 222.05 | 224.21 | 221.00 | 221.19 | 216.83 | 19,000 |
| 2024-03-19 | 225.99 | 226.30 | 221.55 | 223.43 | 219.02 | 20,700 |
| 2024-03-18 | 223.30 | 225.99 | 220.80 | 223.81 | 219.40 | 25,800 |
| 2024-03-15 | 222.05 | 226.94 | 222.00 | 223.03 | 218.63 | 19,000 |
| 2024-03-14 | 222.03 | 227.00 | 222.00 | 225.08 | 220.64 | 52,900 |
| 2024-03-13 | 228.15 | 230.00 | 220.01 | 220.47 | 216.12 | 26,700 |
| 2024-03-12 | 235.59 | 236.30 | 228.00 | 228.57 | 224.06 | 31,000 |
| 2024-03-11 | 235.50 | 242.00 | 234.10 | 237.46 | 232.78 | 237,500 |
| 2024-03-08 | 235.79 | 236.00 | 232.00 | 233.92 | 229.31 | 61,700 |
| 2024-03-07 | 233.01 | 236.00 | 231.02 | 233.40 | 228.80 | 28,300 |
| 2024-03-06 | 229.87 | 237.00 | 229.00 | 233.81 | 229.20 | 117,700 |
| 2024-03-05 | 229.80 | 229.95 | 227.00 | 227.02 | 222.54 | 6,500 |
| 2024-03-04 | 230.80 | 231.00 | 227.00 | 227.89 | 223.40 | 42,700 |
| 2024-03-01 | 230.00 | 230.00 | 226.55 | 228.87 | 224.36 | 26,100 |
| 2024-02-29 | 232.00 | 234.40 | 226.00 | 228.55 | 224.04 | 46,400 |
| 2024-02-28 | 241.40 | 242.93 | 227.40 | 230.16 | 225.62 | 228,100 |
| 2024-02-27 | 238.10 | 241.95 | 238.10 | 238.86 | 234.15 | 20,400 |
| 2024-02-26 | 242.00 | 245.73 | 238.00 | 240.56 | 235.82 | 56,400 |
| 2024-02-23 | 238.00 | 243.00 | 236.25 | 241.92 | 237.15 | 99,800 |
| 2024-02-22 | 253.05 | 254.90 | 236.13 | 239.34 | 234.62 | 197,100 |
| 2024-02-21 | 247.49 | 256.49 | 239.00 | 253.33 | 248.33 | 638,300 |
| 2024-02-20 | 230.99 | 239.73 | 229.80 | 239.73 | 235.00 | 188,300 |
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.