Ferozsons Laboratories Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	153.00	154.50	148.07	149.07	146.13	26,600
2023-08-28	157.50	157.50	154.00	154.26	151.22	7,600
2023-08-25	160.00	160.00	156.00	157.32	154.22	9,800
2023-08-24	162.97	164.00	158.50	159.04	155.90	48,800
2023-08-23	168.00	168.00	161.00	162.02	158.83	83,500
2023-08-22	166.07	169.47	166.07	167.50	164.20	2,800
2023-08-21	168.27	170.00	163.06	166.90	163.61	21,200
2023-08-18	172.05	172.90	169.25	170.97	167.60	9,400
2023-08-17	173.00	174.50	170.08	171.15	167.78	19,000
2023-08-16	174.00	176.50	171.05	171.13	167.76	24,300
2023-08-15	176.00	177.00	174.00	175.29	171.83	28,700
2023-08-11	178.00	178.50	173.00	174.90	171.45	55,200
2023-08-10	171.59	179.00	171.10	176.38	172.90	63,000
2023-08-09	173.00	176.10	168.50	170.88	167.51	55,900
2023-08-08	178.10	182.00	169.00	171.00	167.63	112,800
2023-08-07	175.05	188.75	175.05	181.04	177.47	214,400
2023-08-04	179.97	183.49	175.72	178.28	174.76	124,500
2023-08-03	174.01	185.62	174.00	177.95	174.44	524,800
2023-08-02	170.50	175.50	170.50	172.67	169.27	91,400
2023-08-01	166.94	177.20	166.00	173.82	170.39	356,900
2023-07-31	166.25	167.00	163.30	165.18	161.92	46,300
2023-07-27	166.00	166.75	163.00	164.06	160.82	49,400
2023-07-26	159.99	170.01	158.00	166.26	162.98	533,000
2023-07-25	160.00	161.49	157.75	158.15	155.03	22,800
2023-07-24	158.47	163.00	158.01	159.59	156.44	37,500
2023-07-21	161.90	162.25	159.00	159.09	155.95	32,400
2023-07-20	160.00	162.00	159.07	161.10	157.92	67,800
2023-07-19	158.00	161.11	158.00	160.14	156.98	41,400
2023-07-18	161.88	161.88	157.51	158.62	155.49	21,100
2023-07-17	160.50	166.05	160.00	161.54	158.35	52,500
2023-07-14	164.50	164.50	160.00	162.26	159.06	59,200
2023-07-13	164.10	170.00	162.25	163.89	160.66	214,200
2023-07-12	167.20	168.80	161.56	162.60	159.39	62,600
2023-07-11	157.25	168.00	155.51	166.90	163.61	381,900
2023-07-10	156.94	159.99	154.15	156.93	153.84	299,100
2023-07-07	156.90	160.47	153.10	154.00	150.96	223,100
2023-07-06	146.45	154.93	144.00	154.93	151.87	540,700
2023-07-05	145.44	146.80	144.00	144.12	141.28	18,900
2023-07-04	145.00	147.75	143.55	144.01	141.17	46,900
2023-07-03	141.90	147.11	141.90	147.11	144.21	690,900
2023-06-27	140.00	142.00	136.00	136.85	134.15	1,900
2023-06-26	137.00	141.75	137.00	138.98	136.24	17,500
2023-06-23	135.00	136.00	134.00	135.12	132.46	18,000
2023-06-22	134.72	134.72	133.01	134.70	132.04	17,900
2023-06-21	136.03	137.80	134.30	134.72	132.06	20,700
2023-06-20	136.00	137.25	135.00	136.52	133.83	8,600
2023-06-19	138.50	138.90	134.26	135.19	132.52	10,500
2023-06-16	134.35	140.00	134.35	137.33	134.62	16,000
2023-06-15	137.50	139.50	135.00	135.61	132.94	10,100
2023-06-14	136.01	139.00	135.00	138.34	135.61	12,300
2023-06-13	140.00	140.05	138.00	139.20	136.46	6,400
2023-06-12	140.03	142.00	140.00	140.50	137.73	7,000
2023-06-09	142.00	144.00	141.01	141.55	138.76	9,500
2023-06-08	141.05	144.90	141.05	142.23	139.43	19,100
2023-06-07	142.10	144.49	142.00	143.01	140.19	19,300
2023-06-06	139.04	149.52	139.04	144.83	141.97	210,300
2023-06-05	138.90	140.00	136.51	139.09	136.35	20,500
2023-06-02	135.50	136.80	135.50	136.44	133.75	5,200
2023-06-01	134.14	136.70	134.14	135.95	133.27	14,600
2023-05-31	138.00	138.50	135.02	135.95	133.27	19,700

← NewerPage 14 of 21 · 1,241 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.