Ferozsons Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 310.00 | 320.00 | 310.00 | 319.97 | 255.37 | 5,640 |
| 2021-12-13 | 325.00 | 331.52 | 313.00 | 314.20 | 250.76 | 16,080 |
| 2021-12-10 | 332.55 | 343.00 | 330.00 | 331.52 | 264.58 | 37,320 |
| 2021-12-09 | 343.00 | 351.00 | 338.00 | 347.40 | 277.26 | 14,400 |
| 2021-12-08 | 347.00 | 356.95 | 345.00 | 351.90 | 280.85 | 11,040 |
| 2021-12-07 | 336.00 | 364.00 | 335.80 | 348.61 | 278.22 | 22,200 |
| 2021-12-03 | 321.50 | 345.00 | 321.50 | 341.87 | 272.84 | 8,520 |
| 2021-12-02 | 350.00 | 359.50 | 337.05 | 341.63 | 272.65 | 8,880 |
| 2021-12-01 | 355.50 | 367.00 | 355.50 | 363.97 | 290.48 | 7,080 |
| 2021-11-30 | 357.12 | 364.80 | 357.12 | 359.97 | 287.29 | 6,000 |
| 2021-11-29 | 346.38 | 367.00 | 343.00 | 363.71 | 290.28 | 17,400 |
| 2021-11-26 | 332.15 | 355.00 | 332.15 | 346.39 | 276.45 | 12,240 |
| 2021-11-25 | 345.00 | 348.95 | 338.00 | 344.56 | 274.99 | 4,320 |
| 2021-11-24 | 340.01 | 348.80 | 337.00 | 340.65 | 271.87 | 6,720 |
| 2021-11-23 | 364.95 | 365.00 | 352.00 | 352.00 | 280.93 | 4,680 |
| 2021-11-22 | 373.10 | 373.10 | 361.00 | 365.00 | 291.30 | 2,280 |
| 2021-11-19 | 374.00 | 377.88 | 370.65 | 373.41 | 298.02 | 6,240 |
| 2021-11-18 | 373.00 | 373.11 | 372.00 | 372.34 | 297.16 | 3,360 |
| 2021-11-17 | 375.00 | 378.94 | 370.14 | 374.54 | 298.92 | 1,680 |
| 2021-11-16 | 379.00 | 379.00 | 375.00 | 377.00 | 300.88 | 960 |
| 2021-11-15 | 373.00 | 373.00 | 373.00 | 373.00 | 297.69 | 120 |
| 2021-11-12 | 375.01 | 378.25 | 370.00 | 375.49 | 299.68 | 11,400 |
| 2021-11-11 | 370.05 | 380.00 | 370.05 | 377.95 | 301.64 | 10,920 |
| 2021-11-10 | 375.50 | 378.70 | 374.50 | 378.51 | 302.09 | 4,560 |
| 2021-11-09 | 372.01 | 383.00 | 370.15 | 378.67 | 302.21 | 13,560 |
| 2021-11-08 | 377.20 | 384.00 | 373.53 | 380.06 | 303.32 | 6,840 |
| 2021-11-05 | 387.00 | 387.99 | 380.00 | 381.39 | 304.39 | 7,920 |
| 2021-11-04 | 380.04 | 386.00 | 380.01 | 385.45 | 307.63 | 7,560 |
| 2021-11-03 | 382.29 | 384.95 | 381.56 | 381.56 | 304.52 | 3,600 |
| 2021-11-02 | 385.01 | 388.50 | 382.00 | 383.67 | 306.20 | 10,320 |
| 2021-11-01 | 392.00 | 392.90 | 388.00 | 389.32 | 310.71 | 27,000 |
| 2021-10-29 | 390.00 | 390.00 | 380.00 | 389.99 | 311.25 | 34,560 |
| 2021-10-28 | 388.00 | 394.90 | 381.01 | 390.88 | 311.96 | 32,040 |
| 2021-10-27 | 382.28 | 391.00 | 382.00 | 388.40 | 309.98 | 21,000 |
| 2021-10-26 | 387.00 | 389.00 | 382.00 | 383.50 | 306.07 | 11,880 |
| 2021-10-25 | 376.10 | 395.07 | 376.10 | 390.00 | 311.26 | 39,000 |
| 2021-10-22 | 375.01 | 384.40 | 366.50 | 380.87 | 303.97 | 18,720 |
| 2021-10-21 | 384.50 | 392.00 | 377.50 | 380.04 | 303.31 | 35,400 |
| 2021-10-20 | 383.00 | 398.99 | 382.00 | 389.21 | 310.63 | 66,480 |
| 2021-10-18 | 380.01 | 390.00 | 379.90 | 383.37 | 305.97 | 63,000 |
| 2021-10-15 | 365.00 | 396.50 | 362.00 | 389.44 | 310.81 | 145,320 |
| 2021-10-14 | 352.08 | 370.00 | 352.08 | 368.84 | 294.37 | 39,360 |
← NewerPage 21 of 21 · 1,242 trading days
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.