Ferozsons Laboratories Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	406.90	412.00	396.05	399.99	399.99	27,219
2026-04-21	404.40	414.90	404.40	406.90	406.90	30,079
2026-04-20	407.00	420.00	400.00	404.48	404.48	35,712
2026-04-17	411.00	412.99	401.00	404.05	404.05	23,746
2026-04-16	420.45	420.45	401.00	405.82	405.82	3,615
2026-04-15	394.94	415.00	382.50	408.44	408.44	161,621
2026-04-14	364.95	385.25	355.00	380.95	380.95	107,286
2026-04-13	379.98	379.98	352.00	352.71	352.71	103,480
2026-04-10	370.01	414.30	370.01	382.21	382.21	127,043
2026-04-09	381.00	384.00	360.35	376.64	376.64	19,298
2026-04-08	370.70	373.07	350.00	373.07	373.07	49,751
2026-04-07	339.65	348.00	337.00	339.15	339.15	2,517
2026-04-06	344.99	344.99	331.80	335.32	335.32	27,674
2026-04-03	325.00	344.00	325.00	332.85	332.85	5,098
2026-04-02	348.00	348.00	331.00	339.87	339.87	3,701
2026-04-01	329.94	362.93	329.94	350.14	350.14	68,675
2026-03-31	320.07	339.00	316.06	329.94	329.94	9,729
2026-03-30	334.00	334.00	315.00	315.80	315.80	23,507
2026-03-27	325.06	338.80	325.00	328.00	328.00	8,749
2026-03-26	342.98	342.98	325.00	330.57	330.57	26,836
2026-03-25	329.88	360.00	327.50	338.93	338.93	31,816
2026-03-24	325.13	330.01	293.01	327.43	327.43	40,265
2026-03-19	318.00	330.00	304.21	314.33	314.33	3,948
2026-03-18	306.13	315.79	306.13	314.15	314.15	15,520
2026-03-17	328.90	328.90	299.10	306.13	306.13	10,474
2026-03-16	318.02	345.00	305.00	315.24	315.24	19,627
2026-03-13	325.00	349.99	305.01	327.99	327.99	836
2026-03-12	329.00	330.00	322.05	325.11	325.11	3,409
2026-03-11	328.95	333.99	318.05	330.00	330.00	135,994
2026-03-10	329.96	329.96	317.05	318.53	318.53	45,835
2026-03-09	333.29	333.29	299.96	299.96	299.96	99,874
2026-03-06	350.00	350.00	333.00	333.29	333.29	16,675
2026-03-05	359.95	359.99	334.31	338.59	338.59	57,639
2026-03-04	359.98	374.98	341.00	349.09	349.09	13,725
2026-03-03	365.56	374.00	330.00	354.18	354.18	75,848
2026-03-02	372.50	397.00	365.19	365.19	365.19	11,973
2026-02-27	416.30	425.00	403.30	405.77	405.77	3,703
2026-02-26	407.50	424.00	407.50	416.30	416.30	14,670
2026-02-25	414.00	425.95	407.00	407.07	407.07	18,903
2026-02-24	415.03	425.95	403.00	406.26	406.26	10,091
2026-02-23	430.00	444.00	409.80	414.89	414.89	7,242
2026-02-20	443.00	444.00	420.01	430.47	430.47	2,518
2026-02-19	444.61	444.61	425.00	431.12	431.12	113,187
2026-02-18	430.00	457.70	430.00	444.61	444.61	29,756
2026-02-17	430.11	437.16	421.01	429.92	429.92	168,669
2026-02-16	436.03	440.14	421.00	428.93	428.93	89,368
2026-02-13	440.00	446.00	413.80	436.72	436.72	38,762
2026-02-12	456.98	456.98	433.00	439.61	439.61	58,683
2026-02-11	454.06	460.00	444.30	447.44	447.44	59,202
2026-02-10	457.00	475.00	451.10	454.13	454.13	56,678
2026-02-09	430.00	455.90	430.00	454.59	454.59	70,764
2026-02-06	448.30	448.30	429.00	436.28	436.28	79,295
2026-02-04	437.00	450.30	433.00	449.63	449.63	191,746
2026-02-03	431.51	439.00	420.30	436.30	436.30	25,492
2026-02-02	433.00	433.00	421.05	431.50	431.50	12,910
2026-01-30	434.00	439.00	402.00	432.19	432.19	27,797
2026-01-29	433.77	435.00	420.00	431.47	431.47	22,968
2026-01-28	426.63	434.39	426.59	433.77	433.77	17,004
2026-01-27	435.00	438.00	425.00	426.59	426.59	10,556
2026-01-26	437.00	439.00	430.01	430.77	430.77	20,734

← NewerPage 3 of 21 · 1,239 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.