Ferozsons Laboratories Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	139.00	139.90	135.00	136.66	133.97	34,300
2023-05-29	135.99	138.50	135.00	136.88	134.18	10,300
2023-05-26	135.25	136.00	132.56	134.93	132.27	13,100
2023-05-25	135.90	138.00	134.01	136.90	134.20	9,300
2023-05-24	138.00	138.00	137.00	137.03	134.33	1,600
2023-05-23	138.00	138.00	137.51	138.00	135.28	6,400
2023-05-22	141.15	141.15	138.00	138.00	135.28	13,600
2023-05-19	136.10	144.99	136.10	141.02	138.24	26,800
2023-05-18	139.01	139.01	135.50	136.06	133.38	15,900
2023-05-17	140.00	142.00	138.00	138.55	135.82	24,700
2023-05-16	142.00	142.00	139.50	139.90	137.14	20,500
2023-05-15	140.02	141.99	139.50	140.61	137.84	2,800
2023-05-12	141.99	143.70	141.99	142.39	139.58	5,600
2023-05-11	143.55	143.60	141.00	142.06	139.26	14,600
2023-05-10	139.00	143.49	139.00	141.51	138.72	5,900
2023-05-09	140.00	144.99	138.50	139.76	137.00	11,100
2023-05-08	145.00	145.00	140.00	140.25	137.48	11,200
2023-05-05	145.98	147.00	143.16	145.04	142.18	5,200
2023-05-04	144.01	149.98	144.00	145.90	143.02	19,400
2023-05-03	152.00	153.90	147.02	147.90	144.98	51,800
2023-05-02	150.00	155.70	145.03	152.33	149.33	212,300
2023-04-28	137.60	147.62	136.50	147.59	144.68	434,400
2023-04-27	138.00	140.00	137.20	137.33	134.62	46,200
2023-04-26	140.51	142.00	139.00	139.00	136.26	16,200
2023-04-20	141.50	141.50	141.49	141.49	138.70	800
2023-04-19	139.26	140.01	139.26	140.00	137.24	4,400
2023-04-18	140.50	141.50	140.50	141.50	138.71	1,000
2023-04-17	142.00	142.00	139.01	141.77	138.97	1,600
2023-04-13	140.00	143.44	139.00	139.67	136.92	13,400
2023-04-12	138.00	142.00	138.00	139.93	137.17	5,400
2023-04-11	136.66	142.00	136.26	138.97	136.23	3,900
2023-04-10	139.95	139.95	137.00	137.50	134.79	1,900
2023-04-07	141.50	141.50	138.10	138.31	135.58	4,100
2023-04-06	139.22	141.99	139.22	141.00	138.22	11,500
2023-04-05	142.99	143.00	140.25	141.00	138.22	2,200
2023-04-04	138.00	144.45	136.37	141.36	138.57	25,100
2023-04-03	132.75	145.00	132.75	137.82	135.10	6,900
2023-03-31	136.50	136.50	132.52	135.74	133.06	3,700
2023-03-30	136.01	139.18	136.00	136.97	134.27	9,300
2023-03-29	138.90	140.00	134.00	135.61	132.94	8,400
2023-03-28	138.07	140.00	137.15	138.37	135.64	18,800
2023-03-27	142.30	142.30	138.01	140.08	137.32	5,300
2023-03-24	144.02	145.50	140.02	141.97	139.17	8,000
2023-03-22	151.23	151.23	147.99	148.00	145.08	12,900
2023-03-21	152.51	153.50	150.00	151.22	148.24	51,900
2023-03-20	157.00	157.00	151.00	152.25	149.25	67,000
2023-03-17	155.50	155.50	152.26	153.86	150.83	46,400
2023-03-16	155.05	156.75	153.21	154.90	151.85	136,600
2023-03-15	156.50	157.90	154.66	155.39	152.33	114,100
2023-03-14	156.20	157.00	154.50	155.77	152.70	43,300
2023-03-13	157.60	162.00	156.00	157.49	154.38	44,700
2023-03-10	156.50	158.98	155.70	157.12	154.02	14,500
2023-03-09	155.00	158.00	153.33	156.18	153.10	47,000
2023-03-08	159.50	159.50	153.60	154.79	151.74	19,000
2023-03-07	157.00	162.00	154.10	156.28	153.20	118,200
2023-03-06	156.50	160.00	155.00	158.05	154.93	46,500
2023-03-03	156.00	160.00	155.21	157.41	154.31	35,300
2023-03-02	154.20	156.90	153.11	156.37	153.29	11,000
2023-03-01	152.00	154.89	151.99	154.20	151.16	2,300
2023-02-28	155.05	156.70	152.50	155.50	152.43	59,000

← NewerPage 15 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.