Ferozsons Laboratories Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	315.25	315.75	313.01	313.01	249.81	1,200
2022-03-08	323.00	329.98	312.10	314.23	250.79	9,000
2022-03-07	331.00	331.00	320.20	328.90	262.49	2,400
2022-03-03	329.98	334.95	329.98	334.40	266.88	1,680
2022-03-02	325.11	329.98	325.01	329.98	263.36	360
2022-03-01	330.02	334.30	330.00	332.75	265.57	2,280
2022-02-28	315.15	340.00	315.00	328.19	261.93	8,640
2022-02-25	320.50	320.50	317.50	320.00	255.39	2,880
2022-02-24	320.01	323.99	318.01	320.17	255.53	7,080
2022-02-23	325.00	329.00	325.00	329.00	262.57	1,320
2022-02-22	321.00	325.00	320.12	325.00	259.38	4,080
2022-02-21	330.01	334.99	325.00	326.42	260.51	6,360
2022-02-18	334.00	334.99	330.50	331.22	264.34	2,640
2022-02-17	335.00	335.00	330.00	333.00	265.77	5,040
2022-02-16	339.00	339.00	334.25	335.91	268.09	5,760
2022-02-15	335.10	340.00	335.05	340.00	271.35	7,800
2022-02-14	340.01	340.01	335.00	337.12	269.05	5,640
2022-02-11	349.84	349.84	340.40	343.52	274.16	4,080
2022-02-10	347.00	352.00	345.00	346.09	276.21	19,800
2022-02-09	344.00	347.00	344.00	347.00	276.94	40,920
2022-02-08	337.00	344.45	337.00	340.17	271.49	3,840
2022-02-07	341.00	341.00	337.50	337.73	269.54	2,880
2022-02-04	340.00	347.00	340.00	340.53	271.78	10,080
2022-02-03	339.95	343.95	339.48	340.08	271.42	69,600
2022-02-02	337.00	338.99	337.00	338.00	269.76	6,240
2022-02-01	337.00	337.93	334.00	337.93	269.70	10,920
2022-01-31	339.99	344.99	336.00	339.39	270.87	55,320
2022-01-28	336.00	337.00	334.00	335.05	267.40	7,560
2022-01-27	335.00	335.00	335.00	335.00	267.36	120
2022-01-26	333.00	339.45	330.50	334.00	266.56	13,800
2022-01-25	329.95	332.50	327.00	330.80	264.01	5,760
2022-01-24	320.02	326.99	320.01	326.99	260.97	1,920
2022-01-21	333.95	335.95	320.00	327.34	261.25	8,280
2022-01-20	334.50	334.50	325.50	330.99	264.16	2,040
2022-01-19	348.71	348.71	326.01	331.41	264.50	14,160
2022-01-18	346.50	350.00	346.00	348.79	278.37	1,680
2022-01-17	350.00	354.00	349.00	350.00	279.33	19,560
2022-01-14	348.50	349.70	347.00	347.50	277.34	7,920
2022-01-13	350.96	351.00	348.00	348.50	278.14	6,840
2022-01-12	343.01	354.70	343.01	350.96	280.10	25,680
2022-01-11	341.50	346.00	341.00	343.11	273.83	13,920
2022-01-10	341.00	345.00	340.10	341.98	272.93	4,320
2022-01-07	336.03	356.90	336.00	340.83	272.01	7,080
2022-01-06	355.00	360.00	345.60	345.88	276.04	12,000
2022-01-05	336.25	362.80	336.25	355.19	283.48	46,800
2022-01-04	321.11	347.22	321.11	347.22	277.11	132,720
2022-01-03	320.50	325.00	320.50	323.00	257.78	12,720
2021-12-31	320.05	329.74	320.05	325.83	260.04	11,040
2021-12-30	320.13	330.00	320.13	325.24	259.57	15,720
2021-12-29	320.05	327.88	320.05	326.19	260.33	2,040
2021-12-28	305.00	329.90	305.00	324.00	258.58	1,560
2021-12-27	322.01	322.01	321.06	322.00	256.99	720
2021-12-24	320.05	332.90	320.05	322.11	257.07	1,560
2021-12-23	322.00	329.56	320.09	326.94	260.93	5,280
2021-12-22	320.51	324.90	320.51	323.11	257.87	2,400
2021-12-21	323.00	326.00	323.00	324.02	258.60	1,200
2021-12-20	325.70	328.49	325.00	326.28	260.40	6,720
2021-12-17	326.00	326.00	319.02	320.00	255.39	3,600
2021-12-16	325.00	329.00	321.03	322.74	257.58	7,440
2021-12-15	326.45	336.00	318.00	330.42	263.71	37,680

← NewerPage 20 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.