Ferozsons Laboratories Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	260.99	271.94	258.50	265.22	211.67	8,160
2022-06-09	253.99	264.99	253.99	260.58	207.97	27,840
2022-06-08	249.99	252.00	249.99	252.00	201.12	720
2022-06-07	249.31	249.50	245.00	249.20	198.89	1,680
2022-06-06	245.01	248.00	243.01	245.65	196.05	3,000
2022-06-03	245.06	252.00	240.90	249.94	199.48	8,880
2022-06-02	251.89	251.89	247.12	250.95	200.28	1,680
2022-06-01	251.90	252.00	250.10	250.11	199.61	12,120
2022-05-31	251.55	252.00	250.10	251.97	201.10	10,200
2022-05-30	254.94	254.94	251.00	251.51	200.73	3,600
2022-05-27	258.00	261.00	250.00	251.90	201.04	27,840
2022-05-26	253.99	256.00	251.00	253.34	202.19	24,360
2022-05-25	251.50	252.22	247.01	250.70	200.08	7,440
2022-05-24	255.00	255.00	251.06	252.22	201.30	4,200
2022-05-23	255.01	259.43	252.00	256.81	204.96	11,400
2022-05-20	260.05	263.99	256.25	259.43	207.05	14,160
2022-05-19	269.75	270.00	260.00	263.06	209.95	16,080
2022-05-18	262.50	273.90	262.00	269.76	215.29	55,320
2022-05-17	270.00	277.06	263.00	264.31	210.94	37,920
2022-05-16	280.01	285.00	277.06	277.06	221.12	57,120
2022-05-13	300.01	300.01	297.00	299.52	239.05	3,000
2022-05-12	290.01	306.88	285.01	299.99	239.42	14,520
2022-05-11	295.01	296.15	280.02	292.67	233.58	13,440
2022-05-10	303.50	303.50	290.11	296.15	236.36	11,160
2022-05-09	310.01	310.01	299.01	299.34	238.90	5,400
2022-05-06	310.00	317.98	310.00	316.59	252.67	1,080
2022-04-28	311.00	311.00	306.11	310.00	247.41	6,480
2022-04-27	315.01	315.20	312.59	312.59	249.48	1,320
2022-04-25	320.99	320.99	318.20	318.20	253.95	6,240
2022-04-22	320.00	320.00	317.00	317.60	253.47	1,080
2022-04-21	322.90	322.90	322.90	322.90	257.70	240
2022-04-20	320.02	320.02	315.50	319.97	255.37	3,120
2022-04-19	330.00	330.00	324.00	324.45	258.94	4,080
2022-04-18	335.03	335.03	310.01	333.00	265.77	7,320
2022-04-15	335.04	335.04	335.03	335.04	267.39	840
2022-04-14	339.98	349.99	339.00	341.00	272.15	210,480
2022-04-13	336.99	340.10	330.00	337.86	269.64	30,600
2022-04-12	335.01	335.01	334.00	334.00	266.56	2,160
2022-04-11	329.99	342.00	323.54	339.48	270.94	21,120
2022-04-08	330.25	332.95	320.25	323.54	258.22	8,520
2022-04-07	320.01	335.00	315.23	326.53	260.60	14,760
2022-04-06	320.01	325.00	315.16	323.72	258.36	3,720
2022-04-05	315.02	325.98	310.05	321.42	256.52	7,200
2022-04-04	320.01	329.95	315.03	322.99	257.78	3,600
2022-04-01	325.01	326.20	324.05	324.86	259.27	3,000
2022-03-31	315.50	334.00	315.50	327.07	261.03	13,920
2022-03-30	316.00	324.00	315.00	321.82	256.84	8,040
2022-03-29	313.01	324.24	311.00	321.08	256.25	19,080
2022-03-28	309.67	312.90	309.67	312.90	249.72	720
2022-03-25	310.00	311.98	306.02	309.67	247.15	840
2022-03-24	300.01	314.99	298.67	307.98	245.80	7,800
2022-03-22	307.11	307.11	300.04	302.50	241.42	1,920
2022-03-21	308.00	308.00	307.11	307.11	245.10	1,200
2022-03-18	321.00	321.00	306.00	309.89	247.32	3,360
2022-03-17	316.00	320.00	316.00	319.43	254.94	840
2022-03-16	325.01	325.01	319.88	320.00	255.39	4,800
2022-03-15	310.00	331.00	310.00	325.24	259.57	7,440
2022-03-14	311.75	311.75	310.01	310.08	247.47	2,280
2022-03-11	315.03	316.00	315.01	316.00	252.20	360
2022-03-10	319.99	324.99	317.00	317.00	253.00	2,400

← NewerPage 19 of 21 · 1,242 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.