Ferozsons Laboratories Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	158.00	161.50	156.00	157.82	154.71	42,800
2023-02-24	158.99	161.79	157.90	158.52	155.39	22,300
2023-02-23	157.00	161.00	155.21	159.01	155.87	40,600
2023-02-22	152.50	159.00	151.80	156.91	153.82	80,200
2023-02-21	147.99	156.56	147.99	151.78	148.79	123,300
2023-02-20	146.51	147.99	145.00	145.65	142.78	13,300
2023-02-17	149.00	152.00	147.02	148.25	145.33	8,000
2023-02-16	153.00	154.99	149.00	149.92	146.96	32,100
2023-02-15	148.00	154.00	147.01	152.83	149.82	53,500
2023-02-14	152.99	164.56	145.45	150.44	147.47	294,600
2023-02-13	161.59	164.51	151.51	153.08	150.06	55,700
2023-02-10	169.97	170.99	158.50	161.59	158.40	221,100
2023-02-09	155.55	159.65	155.55	159.65	156.50	36,300
2023-02-08	138.98	148.52	138.51	148.52	145.59	157,800
2023-02-07	130.50	138.16	130.50	138.16	135.44	111,700
2023-02-06	127.93	129.25	127.00	128.53	126.00	34,600
2023-02-03	129.00	129.80	126.50	127.40	124.89	26,500
2023-02-02	128.00	135.00	128.00	129.83	127.27	115,100
2023-02-01	134.00	134.70	129.40	130.15	127.58	35,500
2023-01-31	124.30	132.50	124.30	130.56	127.99	18,100
2023-01-30	128.25	128.25	124.00	124.30	121.85	5,400
2023-01-27	128.00	128.00	123.25	123.95	121.51	10,100
2023-01-26	126.90	128.87	126.52	127.50	124.99	24,200
2023-01-25	127.49	129.85	126.00	126.56	124.06	31,800
2023-01-24	127.91	127.91	125.10	127.07	124.56	3,300
2023-01-23	122.63	124.00	120.40	123.99	121.55	2,400
2023-01-20	125.96	125.96	121.80	122.63	120.21	3,200
2023-01-19	124.00	127.69	123.00	123.99	121.55	7,600
2023-01-18	122.01	124.55	118.00	123.90	121.46	21,900
2023-01-17	134.00	137.00	124.05	124.55	122.09	39,100
2023-01-16	135.05	136.00	133.00	134.10	131.46	5,700
2023-01-13	134.99	140.00	133.20	137.42	134.71	20,700
2023-01-12	135.00	136.85	135.00	135.31	132.64	14,400
2023-01-11	140.00	140.00	134.01	135.00	132.34	19,900
2023-01-10	138.90	140.98	137.00	139.38	136.63	27,300
2023-01-09	137.53	138.00	135.00	135.53	132.86	11,400
2023-01-06	140.98	141.00	138.10	139.91	137.15	15,800
2023-01-05	140.50	140.50	138.11	139.25	136.50	1,400
2023-01-04	144.97	145.00	139.01	139.74	136.98	6,800
2023-01-03	146.40	148.50	140.01	142.49	139.68	16,700
2023-01-02	136.01	147.86	136.00	146.34	143.45	102,500
2022-12-30	138.00	138.50	136.30	137.55	134.84	12,000
2022-12-29	131.66	139.80	131.50	136.95	134.25	16,500
2022-12-28	129.17	136.50	129.17	131.66	129.06	293,400
2022-12-27	131.50	131.50	129.00	129.17	126.62	231,400
2022-12-26	134.50	134.50	131.00	131.54	128.95	9,500
2022-12-23	129.70	135.90	127.00	127.51	125.00	31,900
2022-12-22	125.52	130.98	125.52	130.98	128.40	2,100
2022-12-21	136.99	137.00	129.11	129.64	127.08	5,200
2022-12-20	139.19	140.94	130.25	131.07	128.49	72,600
2022-12-19	142.65	142.65	135.60	135.94	133.26	12,500
2022-12-16	146.35	146.35	142.55	142.65	139.84	13,300
2022-12-15	152.39	152.50	143.00	146.16	143.28	17,100
2022-12-14	157.49	157.49	152.01	152.39	149.39	9,700
2022-12-13	153.54	157.00	152.90	153.58	150.55	75,400
2022-12-12	154.00	154.09	152.15	153.54	150.51	6,200
2022-12-09	155.25	155.25	151.00	152.08	149.08	59,400
2022-12-08	166.10	166.10	154.00	155.22	152.16	101,000
2022-12-07	169.00	172.00	164.00	165.34	162.08	25,800
2022-12-06	170.18	177.49	169.01	170.15	166.79	6,100

← NewerPage 16 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.