Ferozsons Laboratories Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	257.00	260.00	257.00	258.23	206.09	21,720
2022-09-08	258.50	259.50	257.17	257.50	205.51	16,080
2022-09-07	262.47	262.47	258.00	259.38	207.01	8,040
2022-09-06	257.51	259.50	255.50	259.00	206.71	2,640
2022-09-05	263.45	263.45	258.99	260.02	207.52	18,720
2022-09-02	268.66	268.90	262.57	264.16	210.82	30,000
2022-09-01	269.99	269.99	265.07	266.50	212.69	42,240
2022-08-31	268.60	288.00	265.15	267.13	213.20	207,960
2022-08-30	274.99	274.99	266.01	268.52	214.30	10,320
2022-08-29	268.00	274.90	267.39	273.15	218.00	2,160
2022-08-26	277.40	277.40	265.01	270.11	215.57	12,720
2022-08-25	275.01	280.00	274.20	274.64	219.19	45,840
2022-08-24	283.50	283.50	276.82	276.96	221.04	28,800
2022-08-23	286.00	287.00	280.00	280.37	223.76	19,440
2022-08-22	287.51	287.51	284.90	285.00	227.46	1,200
2022-08-19	288.00	290.00	287.52	287.96	229.82	3,240
2022-08-18	292.00	293.49	288.68	289.25	230.85	5,520
2022-08-17	291.00	294.00	290.00	290.70	232.01	6,720
2022-08-16	292.00	297.00	291.00	291.16	232.37	99,600
2022-08-15	285.00	298.00	285.00	291.10	232.33	48,840
2022-08-12	282.48	284.99	280.00	283.10	225.94	2,400
2022-08-11	270.01	283.00	270.00	280.68	224.01	75,720
2022-08-10	265.02	276.77	265.01	274.13	218.78	25,800
2022-08-05	260.16	270.00	258.00	266.03	212.32	20,640
2022-08-04	258.00	267.00	258.00	263.85	210.58	7,080
2022-08-03	252.49	262.00	252.49	258.29	206.14	5,040
2022-08-02	249.90	252.00	249.90	252.00	201.12	960
2022-08-01	251.01	254.99	250.01	250.02	199.54	1,320
2022-07-29	258.80	258.80	250.21	251.91	201.05	2,640
2022-07-28	259.00	259.00	250.01	258.80	206.55	2,760
2022-07-27	259.00	259.00	259.00	259.00	206.71	120
2022-07-26	260.00	260.00	259.00	259.00	206.71	1,680
2022-07-22	260.01	264.49	260.01	264.18	210.84	480
2022-07-21	264.41	265.00	258.20	260.96	208.27	6,720
2022-07-20	260.03	269.00	257.00	264.88	211.40	8,040
2022-07-19	269.09	269.09	260.13	263.24	210.09	6,720
2022-07-18	260.01	268.00	260.00	267.43	213.43	5,160
2022-07-15	265.00	269.00	262.50	265.57	211.95	6,960
2022-07-14	264.95	268.99	264.94	267.45	213.45	8,280
2022-07-13	260.13	264.42	260.00	264.42	211.03	2,520
2022-07-07	261.01	261.01	261.00	261.00	208.30	240
2022-07-06	265.85	265.85	262.01	262.01	209.11	600
2022-07-05	261.50	261.50	261.40	261.40	208.62	360
2022-07-04	264.00	268.95	260.00	265.62	211.99	5,520
2022-07-01	265.01	265.01	264.00	264.00	210.70	600
2022-06-30	265.90	270.00	263.50	268.91	214.62	14,640
2022-06-29	262.51	268.75	260.01	265.22	211.67	7,800
2022-06-28	263.95	265.95	262.00	262.48	209.48	121,440
2022-06-27	264.75	264.75	262.00	262.01	209.11	47,040
2022-06-24	269.85	273.50	256.15	260.16	207.63	105,360
2022-06-23	274.95	274.95	267.01	270.12	215.58	6,600
2022-06-22	271.00	271.00	267.50	269.81	215.33	2,760
2022-06-21	271.80	273.00	269.00	271.86	216.97	12,840
2022-06-20	270.01	275.00	265.11	271.81	216.93	15,120
2022-06-17	266.00	279.40	263.00	273.62	218.37	14,400
2022-06-16	264.00	269.99	264.00	264.00	210.70	4,320
2022-06-15	264.99	266.39	262.05	264.00	210.70	4,440
2022-06-14	260.01	269.88	255.75	263.33	210.16	27,360
2022-06-13	270.00	273.95	262.00	264.08	210.76	15,600
2022-06-10	260.99	271.94	258.50	265.22	211.67	8,160

← NewerPage 18 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.