Ferozsons Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 409.00 | 410.00 | 388.00 | 390.06 | 390.06 | 91,666 |
| 2025-10-29 | 409.00 | 409.00 | 400.00 | 401.17 | 401.17 | 11,572 |
| 2025-10-28 | 407.97 | 411.00 | 402.00 | 407.82 | 407.82 | 87,463 |
| 2025-10-27 | 405.00 | 412.00 | 398.00 | 401.49 | 401.49 | 18,086 |
| 2025-10-24 | 407.00 | 413.00 | 395.51 | 405.19 | 405.19 | 22,761 |
| 2025-10-23 | 415.00 | 420.00 | 380.00 | 392.73 | 392.73 | 56,201 |
| 2025-10-22 | 419.90 | 423.60 | 418.50 | 419.80 | 419.80 | 28,822 |
| 2025-10-21 | 417.35 | 420.97 | 411.20 | 419.53 | 419.53 | 17,028 |
| 2025-10-20 | 421.00 | 421.00 | 414.00 | 419.88 | 419.88 | 28,243 |
| 2025-10-17 | 422.51 | 424.54 | 417.00 | 420.62 | 420.62 | 27,271 |
| 2025-10-16 | 430.00 | 430.00 | 411.07 | 421.84 | 421.84 | 77,678 |
| 2025-10-15 | 412.00 | 434.00 | 403.00 | 420.93 | 416.93 | 299,831 |
| 2025-10-14 | 378.98 | 411.69 | 378.98 | 411.69 | 407.78 | 121,102 |
| 2025-10-13 | 389.49 | 389.49 | 361.00 | 374.26 | 370.70 | 57,991 |
| 2025-10-10 | 395.05 | 399.00 | 385.25 | 389.49 | 385.79 | 27,822 |
| 2025-10-09 | 402.75 | 404.87 | 395.90 | 397.62 | 393.84 | 14,978 |
| 2025-10-08 | 402.53 | 404.88 | 400.01 | 400.81 | 397.00 | 9,686 |
| 2025-10-07 | 412.00 | 412.00 | 400.00 | 402.41 | 398.59 | 23,326 |
| 2025-10-06 | 413.00 | 413.00 | 399.21 | 400.43 | 396.62 | 40,078 |
| 2025-10-03 | 401.70 | 412.51 | 400.30 | 410.41 | 406.51 | 66,592 |
| 2025-10-02 | 400.00 | 405.53 | 395.71 | 404.54 | 400.70 | 53,020 |
| 2025-10-01 | 403.69 | 403.69 | 393.20 | 400.01 | 396.21 | 43,240 |
| 2025-09-30 | 401.57 | 405.00 | 394.00 | 400.14 | 396.34 | 121,343 |
| 2025-09-29 | 402.50 | 405.00 | 401.25 | 403.60 | 399.76 | 18,259 |
| 2025-09-26 | 402.03 | 408.00 | 400.20 | 402.22 | 398.40 | 49,051 |
| 2025-09-25 | 405.00 | 414.00 | 400.00 | 401.85 | 398.03 | 157,343 |
| 2025-09-24 | 410.00 | 410.00 | 399.00 | 405.82 | 401.96 | 110,871 |
| 2025-09-23 | 419.99 | 420.99 | 405.00 | 409.96 | 406.06 | 231,424 |
| 2025-09-22 | 416.50 | 427.00 | 410.11 | 416.97 | 413.01 | 152,589 |
| 2025-09-19 | 417.00 | 420.00 | 408.01 | 415.39 | 411.44 | 42,169 |
| 2025-09-18 | 412.70 | 428.00 | 410.21 | 417.07 | 413.11 | 69,918 |
| 2025-09-17 | 412.45 | 412.45 | 407.01 | 410.57 | 406.67 | 182,542 |
| 2025-09-16 | 416.00 | 416.00 | 408.05 | 409.93 | 406.03 | 12,240 |
| 2025-09-15 | 412.10 | 417.45 | 407.22 | 411.55 | 407.64 | 15,604 |
| 2025-09-12 | 414.98 | 417.45 | 408.00 | 410.04 | 406.14 | 84,084 |
| 2025-09-11 | 416.00 | 418.98 | 409.45 | 410.32 | 406.42 | 44,892 |
| 2025-09-10 | 415.18 | 416.00 | 410.00 | 412.16 | 408.24 | 16,272 |
| 2025-09-09 | 419.50 | 420.00 | 414.30 | 415.18 | 411.23 | 10,661 |
| 2025-09-08 | 423.00 | 424.00 | 417.00 | 419.30 | 415.32 | 73,681 |
| 2025-09-05 | 419.97 | 428.00 | 417.50 | 418.20 | 414.23 | 30,827 |
| 2025-09-04 | 427.51 | 428.00 | 421.60 | 422.35 | 418.34 | 25,029 |
| 2025-09-03 | 419.03 | 432.00 | 419.00 | 427.29 | 423.23 | 246,136 |
| 2025-09-02 | 421.03 | 432.00 | 415.20 | 418.33 | 414.35 | 129,476 |
| 2025-09-01 | 417.00 | 429.99 | 417.00 | 420.50 | 416.50 | 36,339 |
| 2025-08-29 | 411.10 | 432.00 | 411.10 | 417.61 | 413.64 | 50,349 |
| 2025-08-28 | 411.03 | 415.48 | 401.00 | 410.81 | 406.91 | 101,966 |
| 2025-08-27 | 428.03 | 432.00 | 400.00 | 410.51 | 406.61 | 66,456 |
| 2025-08-26 | 427.97 | 446.00 | 422.10 | 427.32 | 423.26 | 171,223 |
| 2025-08-25 | 429.98 | 430.20 | 411.11 | 421.42 | 417.42 | 55,830 |
| 2025-08-22 | 441.00 | 441.00 | 429.00 | 430.11 | 426.02 | 96,314 |
| 2025-08-21 | 453.98 | 463.00 | 430.10 | 440.10 | 435.92 | 110,884 |
| 2025-08-20 | 440.00 | 464.00 | 439.90 | 451.48 | 447.19 | 348,116 |
| 2025-08-19 | 438.90 | 448.00 | 436.09 | 438.48 | 434.31 | 49,994 |
| 2025-08-18 | 434.36 | 439.00 | 425.00 | 435.49 | 431.35 | 54,847 |
| 2025-08-15 | 421.03 | 439.99 | 416.01 | 430.64 | 426.55 | 184,753 |
| 2025-08-13 | 425.01 | 425.01 | 416.00 | 421.00 | 417.00 | 10,442 |
| 2025-08-12 | 422.27 | 430.00 | 410.51 | 424.76 | 420.72 | 51,981 |
| 2025-08-11 | 432.00 | 434.00 | 416.00 | 422.27 | 418.26 | 36,093 |
| 2025-08-08 | 436.00 | 437.95 | 420.00 | 430.53 | 426.44 | 68,073 |
| 2025-08-07 | 416.00 | 440.00 | 416.00 | 431.19 | 427.09 | 105,716 |
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.