Ferozsons Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 416.00 | 440.00 | 416.00 | 431.19 | 427.09 | 105,716 |
| 2025-08-06 | 396.16 | 423.00 | 396.15 | 411.85 | 407.94 | 174,469 |
| 2025-08-05 | 404.98 | 406.00 | 395.13 | 396.63 | 392.86 | 48,578 |
| 2025-08-04 | 402.02 | 410.00 | 402.02 | 403.77 | 399.93 | 89,098 |
| 2025-08-01 | 398.71 | 401.00 | 392.51 | 400.07 | 396.27 | 45,474 |
| 2025-07-31 | 399.00 | 401.99 | 395.00 | 398.71 | 394.92 | 97,116 |
| 2025-07-30 | 397.00 | 402.89 | 395.50 | 398.52 | 394.73 | 79,212 |
| 2025-07-29 | 396.80 | 407.00 | 395.00 | 395.58 | 391.82 | 185,418 |
| 2025-07-28 | 395.00 | 399.00 | 386.00 | 393.90 | 390.16 | 67,178 |
| 2025-07-25 | 390.70 | 397.00 | 382.21 | 394.35 | 390.60 | 9,508 |
| 2025-07-24 | 394.75 | 397.00 | 390.00 | 390.28 | 386.57 | 54,985 |
| 2025-07-23 | 396.96 | 397.00 | 389.00 | 390.64 | 386.93 | 30,191 |
| 2025-07-22 | 387.00 | 395.98 | 387.00 | 394.61 | 390.86 | 17,882 |
| 2025-07-21 | 390.50 | 394.00 | 382.00 | 390.00 | 386.29 | 38,758 |
| 2025-07-18 | 398.52 | 402.00 | 388.00 | 390.16 | 386.45 | 36,334 |
| 2025-07-17 | 394.00 | 400.00 | 393.50 | 398.52 | 394.73 | 77,425 |
| 2025-07-16 | 391.00 | 395.99 | 351.06 | 393.96 | 390.22 | 39,894 |
| 2025-07-15 | 400.00 | 400.00 | 381.11 | 390.07 | 386.36 | 68,095 |
| 2025-07-14 | 390.85 | 403.00 | 386.00 | 397.87 | 394.09 | 171,453 |
| 2025-07-11 | 385.00 | 392.00 | 384.00 | 390.90 | 387.19 | 78,186 |
| 2025-07-10 | 385.00 | 386.00 | 382.00 | 382.59 | 378.95 | 13,793 |
| 2025-07-09 | 389.98 | 389.98 | 381.00 | 384.96 | 381.30 | 156,821 |
| 2025-07-08 | 396.94 | 396.94 | 386.04 | 388.02 | 384.33 | 76,698 |
| 2025-07-07 | 391.90 | 395.89 | 390.03 | 393.60 | 389.86 | 74,517 |
| 2025-07-04 | 385.05 | 394.01 | 385.05 | 386.96 | 383.28 | 69,998 |
| 2025-07-03 | 395.03 | 395.05 | 386.00 | 388.48 | 384.79 | 72,985 |
| 2025-07-02 | 389.95 | 402.00 | 385.01 | 394.70 | 390.95 | 210,446 |
| 2025-07-01 | 389.49 | 389.49 | 383.00 | 387.65 | 383.97 | 79,562 |
| 2025-06-30 | 388.40 | 392.40 | 381.00 | 389.62 | 385.92 | 156,837 |
| 2025-06-27 | 375.00 | 386.00 | 373.05 | 382.70 | 379.06 | 262,168 |
| 2025-06-26 | 379.90 | 380.00 | 367.00 | 374.12 | 370.56 | 134,312 |
| 2025-06-25 | 380.00 | 383.98 | 373.00 | 373.96 | 370.41 | 53,736 |
| 2025-06-24 | 359.98 | 377.03 | 355.00 | 376.98 | 373.40 | 301,828 |
| 2025-06-23 | 349.19 | 361.00 | 340.00 | 342.75 | 339.49 | 102,258 |
| 2025-06-20 | 372.00 | 374.90 | 358.20 | 362.90 | 359.45 | 132,478 |
| 2025-06-19 | 375.00 | 390.00 | 370.00 | 370.91 | 367.39 | 391,664 |
| 2025-06-18 | 369.98 | 372.00 | 365.07 | 368.05 | 364.55 | 215,415 |
| 2025-06-17 | 381.00 | 381.00 | 367.80 | 369.28 | 365.77 | 117,455 |
| 2025-06-16 | 379.11 | 389.00 | 375.00 | 376.44 | 372.86 | 126,960 |
| 2025-06-13 | 372.01 | 391.00 | 372.01 | 379.11 | 375.51 | 209,456 |
| 2025-06-12 | 403.99 | 404.80 | 391.00 | 393.16 | 389.42 | 303,301 |
| 2025-06-11 | 391.50 | 410.00 | 390.01 | 399.37 | 395.57 | 581,215 |
| 2025-06-10 | 358.00 | 389.90 | 356.00 | 387.13 | 383.45 | 736,274 |
| 2025-06-05 | 359.90 | 363.80 | 351.50 | 356.30 | 352.91 | 212,143 |
| 2025-06-04 | 348.00 | 363.85 | 348.00 | 356.63 | 353.24 | 434,557 |
| 2025-06-03 | 335.00 | 354.90 | 335.00 | 343.24 | 339.98 | 369,258 |
| 2025-06-02 | 325.00 | 351.00 | 320.55 | 335.62 | 332.43 | 627,698 |
| 2025-05-30 | 315.98 | 330.00 | 315.98 | 323.58 | 320.51 | 463,999 |
| 2025-05-29 | 313.03 | 317.00 | 311.00 | 313.62 | 310.64 | 99,200 |
| 2025-05-27 | 312.40 | 320.01 | 309.00 | 311.80 | 308.84 | 295,332 |
| 2025-05-26 | 315.87 | 325.00 | 309.00 | 311.12 | 308.16 | 193,807 |
| 2025-05-23 | 326.10 | 340.00 | 312.00 | 316.44 | 313.43 | 339,844 |
| 2025-05-22 | 314.74 | 340.49 | 312.00 | 324.40 | 321.32 | 1,235,581 |
| 2025-05-21 | 296.94 | 317.50 | 296.00 | 310.43 | 307.48 | 963,817 |
| 2025-05-20 | 307.21 | 307.21 | 292.00 | 296.04 | 293.23 | 198,344 |
| 2025-05-19 | 285.50 | 307.21 | 285.00 | 303.81 | 300.92 | 706,173 |
| 2025-05-16 | 281.96 | 299.90 | 274.00 | 279.28 | 276.63 | 423,325 |
| 2025-05-15 | 285.98 | 285.98 | 277.01 | 279.42 | 276.76 | 133,997 |
| 2025-05-14 | 291.00 | 294.80 | 280.00 | 282.83 | 280.14 | 39,466 |
| 2025-05-13 | 289.99 | 305.00 | 284.00 | 291.53 | 288.76 | 194,526 |
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.