Ferozsons Laboratories Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	212.28	224.99	212.28	220.34	216.00	298,400
2023-11-21	213.99	216.00	211.26	212.28	208.09	187,400
2023-11-20	205.20	220.54	205.00	211.62	207.45	497,400
2023-11-17	205.00	209.50	203.01	205.15	201.10	279,600
2023-11-16	198.00	207.00	196.00	203.18	199.17	282,600
2023-11-15	196.03	202.99	196.03	198.51	194.60	187,300
2023-11-14	199.25	200.00	193.05	196.07	192.20	150,600
2023-11-13	192.00	201.90	192.00	199.11	195.18	188,400
2023-11-10	199.99	201.80	196.00	197.35	193.46	256,500
2023-11-08	191.01	202.00	191.01	196.57	192.69	153,400
2023-11-07	203.50	205.00	192.00	194.84	191.00	145,100
2023-11-06	202.00	210.00	201.01	203.08	199.08	414,300
2023-11-03	180.17	196.45	180.17	196.45	192.58	362,800
2023-11-02	185.99	186.50	181.75	182.74	179.14	38,800
2023-11-01	185.50	187.90	182.00	185.40	181.74	120,300
2023-10-31	179.00	189.00	177.00	184.92	181.27	211,200
2023-10-30	176.00	183.00	176.00	179.77	176.23	156,600
2023-10-27	176.00	180.00	172.00	174.39	170.95	63,700
2023-10-26	180.50	182.49	172.01	177.89	174.38	65,400
2023-10-25	183.00	186.40	179.71	180.32	176.76	229,900
2023-10-24	173.15	183.00	173.00	180.47	176.91	140,300
2023-10-23	173.90	178.00	172.50	173.40	169.98	119,200
2023-10-20	165.00	175.00	165.00	170.88	167.51	142,600
2023-10-19	162.72	167.00	162.72	165.07	161.82	33,500
2023-10-18	165.53	165.53	162.00	163.39	160.17	38,100
2023-10-17	169.00	169.50	166.01	166.14	162.86	69,700
2023-10-16	169.80	172.00	166.00	170.02	166.67	89,400
2023-10-13	168.99	173.90	164.00	169.77	166.42	295,800
2023-10-12	155.85	165.38	153.80	162.06	158.86	246,900
2023-10-11	156.99	157.00	152.95	153.84	150.81	59,200
2023-10-10	149.99	159.00	149.98	155.31	152.25	204,000
2023-10-09	143.01	151.50	142.01	148.95	146.01	169,700
2023-10-06	147.50	148.00	145.00	145.44	142.57	79,200
2023-10-05	139.50	148.50	139.50	144.95	142.09	208,400
2023-10-04	137.55	140.00	136.85	139.33	136.58	74,500
2023-10-03	141.35	145.50	137.11	137.99	135.27	148,300
2023-10-02	140.22	142.08	140.22	141.35	138.56	18,700
2023-09-28	140.33	142.50	139.30	139.92	137.16	26,700
2023-09-27	142.05	142.89	140.23	140.52	137.75	36,100
2023-09-26	146.75	146.95	142.00	142.90	140.08	35,000
2023-09-25	149.99	149.99	145.00	145.67	142.80	32,300
2023-09-22	143.99	151.85	142.27	149.26	146.32	366,900
2023-09-21	142.99	143.50	141.00	142.45	139.64	26,900
2023-09-20	145.90	146.70	141.10	142.58	139.77	121,400
2023-09-19	136.50	145.20	135.50	144.51	141.66	261,500
2023-09-18	137.50	137.50	135.50	136.58	133.89	4,400
2023-09-15	138.12	139.00	135.00	135.53	132.86	43,800
2023-09-14	138.00	138.69	135.50	136.28	133.59	23,800
2023-09-13	138.50	139.65	136.05	136.50	133.81	26,400
2023-09-12	136.07	139.85	136.07	137.18	134.47	38,800
2023-09-11	135.57	138.00	135.57	137.50	134.79	23,600
2023-09-08	133.11	139.00	133.11	136.05	133.37	123,600
2023-09-07	137.57	137.94	134.00	135.32	132.65	73,900
2023-09-06	137.10	138.97	136.99	138.08	135.36	17,500
2023-09-05	137.10	138.87	136.75	136.88	134.18	14,000
2023-09-04	139.26	141.98	136.27	137.25	134.54	25,400
2023-09-01	135.01	138.50	135.00	137.96	135.24	33,200
2023-08-31	146.98	149.00	134.32	135.67	132.99	47,900
2023-08-30	149.00	150.93	144.20	145.21	142.35	29,300
2023-08-29	153.00	154.50	148.07	149.07	146.13	26,600

← NewerPage 13 of 21 · 1,240 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.