Ferozsons Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 437.00 | 439.00 | 430.01 | 430.77 | 430.77 | 20,734 |
| 2026-01-23 | 433.02 | 438.00 | 420.00 | 436.15 | 436.15 | 48,019 |
| 2026-01-22 | 414.99 | 445.00 | 414.99 | 433.02 | 433.02 | 21,155 |
| 2026-01-21 | 434.00 | 441.00 | 430.50 | 436.16 | 436.16 | 130,841 |
| 2026-01-20 | 422.00 | 432.09 | 419.00 | 429.67 | 429.67 | 43,733 |
| 2026-01-19 | 420.00 | 433.00 | 420.00 | 423.37 | 423.37 | 13,876 |
| 2026-01-16 | 414.00 | 422.00 | 407.02 | 416.55 | 416.55 | 5,360 |
| 2026-01-15 | 415.03 | 415.03 | 403.00 | 410.01 | 410.01 | 13,601 |
| 2026-01-14 | 410.53 | 416.00 | 405.05 | 414.99 | 414.99 | 203,169 |
| 2026-01-13 | 414.04 | 414.04 | 408.12 | 410.45 | 410.45 | 10,221 |
| 2026-01-12 | 426.00 | 426.00 | 401.25 | 413.72 | 413.72 | 10,883 |
| 2026-01-09 | 429.00 | 431.00 | 416.55 | 422.29 | 422.29 | 10,415 |
| 2026-01-08 | 426.46 | 439.70 | 426.46 | 430.02 | 430.02 | 382,202 |
| 2026-01-07 | 418.51 | 428.00 | 418.51 | 424.55 | 424.55 | 62,346 |
| 2026-01-06 | 404.98 | 417.20 | 397.04 | 416.06 | 416.06 | 130,563 |
| 2026-01-05 | 397.00 | 406.35 | 397.00 | 404.99 | 404.99 | 77,713 |
| 2026-01-02 | 397.00 | 398.99 | 389.99 | 397.00 | 397.00 | 61,678 |
| 2026-01-01 | 375.00 | 396.94 | 375.00 | 394.91 | 394.91 | 126,429 |
| 2025-12-31 | 368.90 | 376.29 | 366.05 | 375.74 | 375.74 | 35,018 |
| 2025-12-30 | 369.02 | 372.90 | 365.00 | 368.77 | 368.77 | 29,704 |
| 2025-12-29 | 378.00 | 378.00 | 367.06 | 368.38 | 368.38 | 15,269 |
| 2025-12-26 | 378.90 | 382.44 | 361.01 | 373.40 | 373.40 | 44,917 |
| 2025-12-24 | 372.00 | 379.90 | 364.90 | 374.21 | 374.21 | 24,275 |
| 2025-12-23 | 368.53 | 372.00 | 367.01 | 370.02 | 370.02 | 3,012 |
| 2025-12-22 | 372.00 | 373.00 | 365.30 | 368.47 | 368.47 | 3,840 |
| 2025-12-19 | 374.92 | 374.92 | 365.00 | 371.17 | 371.17 | 29,171 |
| 2025-12-18 | 374.00 | 375.50 | 370.53 | 374.06 | 374.06 | 6,749 |
| 2025-12-17 | 374.03 | 377.00 | 369.80 | 370.69 | 370.69 | 19,409 |
| 2025-12-16 | 377.44 | 378.00 | 370.00 | 373.67 | 373.67 | 22,915 |
| 2025-12-15 | 382.00 | 382.00 | 375.00 | 375.43 | 375.43 | 24,582 |
| 2025-12-12 | 382.00 | 382.00 | 375.00 | 379.81 | 379.81 | 9,463 |
| 2025-12-11 | 380.05 | 381.99 | 376.00 | 377.46 | 377.46 | 7,426 |
| 2025-12-10 | 379.78 | 383.93 | 377.02 | 382.00 | 382.00 | 18,651 |
| 2025-12-09 | 380.50 | 380.50 | 375.00 | 376.08 | 376.08 | 14,537 |
| 2025-12-08 | 378.84 | 380.50 | 371.00 | 379.86 | 379.86 | 11,257 |
| 2025-12-05 | 380.00 | 380.00 | 368.10 | 378.85 | 378.85 | 20,849 |
| 2025-12-04 | 379.74 | 380.49 | 375.00 | 375.31 | 375.31 | 20,030 |
| 2025-12-03 | 379.01 | 380.00 | 375.00 | 378.26 | 378.26 | 27,626 |
| 2025-12-02 | 381.04 | 383.50 | 378.00 | 378.78 | 378.78 | 185,624 |
| 2025-12-01 | 377.00 | 385.00 | 377.00 | 380.87 | 380.87 | 41,642 |
| 2025-11-28 | 383.04 | 387.90 | 377.00 | 380.71 | 380.71 | 97,371 |
| 2025-11-27 | 384.97 | 387.00 | 382.50 | 383.88 | 383.88 | 12,786 |
| 2025-11-26 | 394.00 | 395.00 | 379.40 | 381.18 | 381.18 | 125,434 |
| 2025-11-25 | 402.50 | 412.00 | 384.98 | 392.99 | 392.99 | 139,508 |
| 2025-11-24 | 400.00 | 407.00 | 400.00 | 401.14 | 401.14 | 5,257 |
| 2025-11-21 | 403.85 | 414.50 | 399.53 | 400.13 | 400.13 | 47,903 |
| 2025-11-20 | 403.98 | 404.00 | 399.01 | 399.01 | 399.01 | 3,717 |
| 2025-11-19 | 403.97 | 405.00 | 399.00 | 400.09 | 400.09 | 13,203 |
| 2025-11-18 | 400.60 | 405.50 | 399.00 | 399.23 | 399.23 | 12,331 |
| 2025-11-17 | 405.00 | 409.00 | 400.00 | 400.34 | 400.34 | 18,169 |
| 2025-11-14 | 401.80 | 401.90 | 398.00 | 400.96 | 400.96 | 10,916 |
| 2025-11-13 | 401.00 | 403.00 | 395.01 | 396.99 | 396.99 | 761 |
| 2025-11-12 | 399.00 | 401.00 | 392.00 | 400.01 | 400.01 | 32,388 |
| 2025-11-11 | 401.03 | 403.95 | 388.00 | 390.04 | 390.04 | 33,608 |
| 2025-11-10 | 409.00 | 409.00 | 399.99 | 401.01 | 401.01 | 27,758 |
| 2025-11-07 | 403.98 | 405.00 | 370.10 | 399.85 | 399.85 | 13,872 |
| 2025-11-06 | 410.00 | 412.99 | 402.00 | 402.17 | 402.17 | 51,061 |
| 2025-11-05 | 415.00 | 420.00 | 405.00 | 405.64 | 405.64 | 132,770 |
| 2025-11-04 | 420.00 | 435.90 | 417.00 | 425.64 | 425.64 | 159,598 |
| 2025-11-03 | 401.00 | 425.00 | 401.00 | 419.98 | 419.98 | 97,045 |
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.