Ferozsons Laboratories Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	375.01	387.70	375.01	381.00	381.00	3,678
2026-07-22	384.68	385.05	375.00	381.26	381.26	7,018
2026-07-21	400.00	400.00	380.00	384.68	384.68	24,855
2026-07-20	386.48	395.00	371.20	389.00	389.00	5,676
2026-07-17	387.00	397.60	375.10	386.48	386.48	2,327
2026-07-16	380.00	399.99	375.00	385.47	385.47	9,246
2026-07-15	387.00	387.00	368.10	380.24	380.24	5,291
2026-07-14	385.18	391.74	365.00	366.90	366.90	28,568
2026-07-13	400.00	401.00	388.17	391.89	391.89	12,423
2026-07-10	400.98	408.00	400.70	401.43	401.43	22,669
2026-07-09	397.05	404.85	397.03	400.31	400.31	3,242
2026-07-08	415.00	415.00	395.30	397.58	397.58	15,629
2026-07-07	411.53	416.00	409.53	415.91	415.91	10,584
2026-07-06	411.85	416.71	405.12	411.15	411.15	35,522
2026-07-03	410.00	414.00	407.00	411.85	411.85	53,397
2026-07-02	411.00	413.95	406.58	410.00	410.00	20,391
2026-07-01	406.00	412.00	403.50	410.69	410.69	37,372
2026-06-30	409.97	415.00	386.50	403.18	403.18	41,465
2026-06-29	403.41	410.00	403.00	407.91	407.91	6,041
2026-06-24	405.00	410.00	402.00	407.48	407.48	6,198
2026-06-23	400.00	409.80	400.00	402.37	402.37	244,218
2026-06-22	402.49	408.00	396.00	398.08	398.08	10,385
2026-06-19	410.00	413.00	398.10	402.49	402.49	6,340
2026-06-18	408.99	411.00	401.25	410.00	410.00	22,218
2026-06-17	409.85	415.95	405.90	409.27	409.27	18,998
2026-06-16	402.33	415.00	395.51	409.85	409.85	64,073
2026-06-15	388.00	415.00	388.00	402.33	402.33	66,808
2026-06-12	382.01	386.48	381.01	384.33	384.33	2,897
2026-06-11	383.94	386.30	381.01	382.56	382.56	3,064
2026-06-10	387.51	392.40	381.10	383.94	383.94	3,274
2026-06-09	392.99	394.97	388.01	389.41	389.41	2,346
2026-06-08	391.10	395.00	390.00	391.00	391.00	3,939
2026-06-05	373.00	401.49	372.00	391.10	391.10	203,870
2026-06-04	370.99	372.99	368.10	372.73	372.73	1,908
2026-06-03	374.40	375.98	366.00	372.62	372.62	18,168
2026-06-02	370.51	375.99	370.51	372.51	372.51	1,989
2026-06-01	385.48	385.48	370.11	373.34	373.34	10,200
2026-05-29	378.10	385.49	378.00	384.13	384.13	6,707
2026-05-25	375.49	380.99	375.49	380.00	380.00	10,222
2026-05-22	374.50	374.99	369.51	374.18	374.18	11,885
2026-05-21	365.01	374.00	365.00	372.17	372.17	48,326
2026-05-20	354.50	364.00	353.12	360.27	360.27	7,623
2026-05-19	360.00	372.00	350.10	352.51	352.51	26,187
2026-05-18	366.51	372.00	356.00	357.18	357.18	21,816
2026-05-15	376.20	395.00	360.00	365.15	365.15	93,514
2026-05-14	379.99	383.40	366.00	369.23	369.23	31,569
2026-05-13	392.95	392.95	374.00	377.16	377.16	21,408
2026-05-12	397.00	398.28	389.80	389.97	389.97	4,402
2026-05-11	400.00	400.00	395.01	397.26	397.26	1,834
2026-05-08	388.11	402.99	387.00	400.91	400.91	26,180
2026-05-07	382.99	411.00	379.02	388.11	388.11	54,187
2026-05-06	376.49	382.99	376.00	382.23	382.23	29,495
2026-05-05	375.49	376.49	368.00	375.61	375.61	22,047
2026-05-04	378.00	383.99	366.00	374.97	374.97	395,649
2026-04-30	384.18	384.98	355.00	361.38	361.38	444,393
2026-04-29	400.38	408.00	380.01	384.18	384.18	129,334
2026-04-28	400.02	411.00	400.01	406.57	406.57	79,778
2026-04-27	404.98	413.00	399.01	410.00	410.00	68,805
2026-04-24	400.01	415.00	399.51	410.40	410.40	24,864
2026-04-23	402.48	405.90	397.01	401.25	401.25	44,014

← NewerPage 2 of 3 · 123 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.