Ferozsons Laboratories Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	175.10	175.10	171.01	171.15	167.78	2,100
2022-12-02	179.05	179.05	172.51	175.34	171.88	5,200
2022-12-01	181.13	183.97	181.00	182.00	178.41	3,400
2022-11-30	180.50	181.35	180.50	181.13	177.56	1,200
2022-11-29	179.00	184.90	179.00	180.00	176.45	4,000
2022-11-28	185.01	188.00	179.00	179.42	175.88	15,000
2022-11-25	188.00	188.01	187.15	187.90	184.19	1,900
2022-11-24	188.50	188.50	187.55	188.00	184.29	4,800
2022-11-23	188.03	188.50	187.00	188.50	184.78	700
2022-11-22	188.25	190.00	188.00	188.03	184.32	2,900
2022-11-21	189.00	189.00	188.00	188.25	184.54	700
2022-11-18	190.02	190.05	188.00	189.00	185.27	10,900
2022-11-17	192.00	193.00	191.00	191.25	187.48	13,400
2022-11-16	190.13	192.00	190.12	192.00	188.21	6,800
2022-11-15	193.00	193.00	192.25	192.38	188.59	400
2022-11-14	192.20	194.00	191.50	192.60	188.80	3,200
2022-11-11	195.00	195.01	194.00	194.35	190.52	2,500
2022-11-10	194.40	195.00	193.20	195.00	191.15	5,400
2022-11-08	191.00	193.65	190.00	193.05	189.24	11,900
2022-11-07	193.29	193.35	188.00	190.00	186.25	7,000
2022-11-04	189.70	193.00	187.70	192.00	188.21	2,400
2022-11-03	191.00	191.47	189.30	190.68	186.92	1,700
2022-11-02	192.00	192.00	188.10	189.02	185.29	15,000
2022-11-01	197.45	197.47	190.05	191.13	187.36	6,500
2022-10-31	190.14	194.00	190.05	192.25	188.46	2,500
2022-10-28	192.50	192.50	190.06	190.14	186.39	1,400
2022-10-27	199.99	199.99	192.00	192.47	188.67	5,500
2022-10-26	200.00	200.00	194.00	196.04	192.17	15,500
2022-10-25	200.00	201.00	200.00	200.01	196.07	30,000
2022-10-24	201.50	202.50	200.00	200.08	196.13	22,100
2022-10-21	200.01	200.50	198.00	200.18	196.23	38,300
2022-10-20	202.00	203.94	199.05	201.40	197.43	10,800
2022-10-19	202.75	204.49	201.20	202.72	198.72	9,000
2022-10-18	202.50	204.00	201.98	203.45	199.44	10,400
2022-10-17	200.10	204.70	197.00	201.96	197.98	27,500
2022-10-14	200.50	200.50	199.00	199.46	195.53	17,200
2022-10-13	200.41	200.50	200.00	200.27	196.32	4,400
2022-10-12	201.75	202.96	200.00	200.41	196.46	12,900
2022-10-11	204.00	205.50	200.12	201.60	197.62	3,600
2022-10-10	205.00	205.00	202.00	202.69	198.69	6,500
2022-10-07	204.90	204.99	201.00	204.97	200.93	5,700
2022-10-06	200.01	206.97	200.01	204.90	200.86	28,900
2022-10-05	200.54	204.00	200.00	200.27	196.32	9,700
2022-10-04	204.95	207.00	203.25	203.26	199.25	6,400
2022-10-03	200.00	204.90	200.00	203.88	199.86	76,100
2022-09-30	200.00	203.78	200.00	200.01	196.07	8,200
2022-09-29	201.50	201.50	199.50	200.25	196.30	4,600
2022-09-28	204.80	204.80	200.00	200.28	196.33	6,200
2022-09-27	204.00	204.00	202.01	203.43	199.42	8,100
2022-09-26	198.05	204.60	198.05	203.44	199.43	13,800
2022-09-23	203.02	204.32	200.00	200.14	196.19	9,000
2022-09-22	204.99	204.99	199.00	202.90	198.90	25,400
2022-09-21	216.97	216.97	204.00	205.04	201.00	41,300
2022-09-20	267.00	267.00	260.00	260.63	208.01	78,360
2022-09-19	264.00	268.50	264.00	264.75	211.30	130,560
2022-09-16	263.00	265.95	260.50	263.81	210.55	50,520
2022-09-15	265.05	269.50	262.60	263.53	210.32	153,840
2022-09-14	269.00	269.00	261.25	264.34	210.97	1,176,960
2022-09-13	260.00	273.20	260.00	267.21	213.26	681,360
2022-09-12	258.00	263.99	257.00	261.00	208.30	714,600

← NewerPage 17 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.