Ferozsons Laboratories Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	230.99	239.73	229.80	239.73	235.00	188,300
2024-02-19	218.01	224.00	216.00	223.00	218.60	15,000
2024-02-16	225.00	227.50	219.00	220.64	216.29	74,600
2024-02-15	234.01	239.44	221.00	223.89	219.48	109,400
2024-02-14	231.99	239.50	231.50	237.22	232.54	80,000
2024-02-13	212.50	232.90	211.00	229.79	225.26	131,700
2024-02-12	227.33	228.20	219.00	221.49	217.12	131,400
2024-02-09	235.00	235.00	223.01	231.51	226.94	171,700
2024-02-07	236.02	244.00	231.50	240.58	235.84	375,800
2024-02-06	222.21	233.93	222.00	233.93	229.32	355,400
2024-02-02	204.40	217.61	203.20	217.61	213.32	223,100
2024-02-01	197.55	205.80	197.50	202.43	198.44	105,300
2024-01-31	203.80	203.80	197.00	198.13	194.22	18,600
2024-01-30	204.75	204.85	199.50	199.62	195.68	11,400
2024-01-29	209.01	210.00	200.00	202.17	198.18	50,100
2024-01-26	214.50	216.00	209.00	211.57	207.40	12,500
2024-01-25	215.00	215.00	212.00	212.01	207.83	10,200
2024-01-24	220.99	221.00	212.25	214.91	210.67	42,700
2024-01-23	210.01	221.00	210.00	218.41	214.10	96,800
2024-01-22	210.98	211.99	207.26	208.90	204.78	18,900
2024-01-19	208.99	212.80	208.99	210.33	206.18	29,500
2024-01-18	213.06	214.99	205.00	208.01	203.91	59,100
2024-01-17	215.35	220.00	213.11	215.31	211.06	26,600
2024-01-16	215.02	219.80	215.01	217.35	213.06	21,100
2024-01-15	222.00	225.50	218.02	218.53	214.22	22,600
2024-01-12	226.50	227.00	221.00	222.50	218.11	64,400
2024-01-11	228.75	228.75	223.00	223.36	218.96	53,100
2024-01-10	227.00	229.85	225.50	226.02	221.56	45,900
2024-01-09	231.40	231.99	226.00	228.45	223.95	73,600
2024-01-08	238.49	238.80	228.60	230.25	225.71	134,600
2024-01-05	229.99	238.30	227.00	235.07	230.43	502,000
2024-01-04	231.00	231.95	226.00	227.48	222.99	84,800
2024-01-03	229.06	236.90	226.10	230.48	225.94	221,600
2024-01-02	233.00	233.99	227.62	229.06	224.54	109,800
2024-01-01	221.75	234.00	221.75	232.20	227.62	239,000
2023-12-29	215.00	225.00	211.00	220.64	216.29	92,700
2023-12-28	200.00	214.66	199.00	214.66	210.43	168,700
2023-12-27	198.00	200.00	190.00	199.68	195.74	34,100
2023-12-26	208.02	208.02	194.51	195.22	191.37	22,900
2023-12-22	215.39	215.40	209.01	210.18	206.04	19,200
2023-12-21	215.48	215.98	210.00	213.80	209.58	40,100
2023-12-20	212.57	215.00	210.00	212.32	208.13	63,200
2023-12-19	220.00	220.00	211.00	215.38	211.13	53,600
2023-12-18	220.52	226.25	219.00	220.51	216.16	61,700
2023-12-15	222.50	226.50	219.25	220.35	216.00	89,300
2023-12-14	220.00	228.00	219.00	221.50	217.13	51,800
2023-12-13	231.40	234.99	213.00	220.20	215.86	183,100
2023-12-12	226.11	231.40	226.11	229.38	224.86	117,900
2023-12-11	230.30	232.48	225.50	226.02	221.56	64,800
2023-12-08	226.87	230.44	226.00	229.35	224.83	252,800
2023-12-07	229.97	230.99	223.00	224.10	219.68	141,000
2023-12-06	231.00	234.38	227.00	228.11	223.61	321,300
2023-12-05	231.50	231.95	226.50	229.23	224.71	94,600
2023-12-04	219.70	234.80	219.70	227.93	223.44	213,800
2023-12-01	217.00	221.79	215.22	220.89	216.53	63,900
2023-11-30	222.48	223.00	215.15	217.17	212.89	122,000
2023-11-29	228.00	232.10	218.10	220.75	216.40	190,100
2023-11-28	238.00	239.00	226.10	228.52	224.01	149,900
2023-11-27	225.99	240.96	224.50	234.92	230.29	390,900
2023-11-24	227.00	233.99	220.60	224.15	219.73	163,900

← NewerPage 12 of 21 · 1,238 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.