Ferozsons Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 285.00 | 288.26 | 275.00 | 288.26 | 285.52 | 95,458 |
| 2025-05-09 | 258.33 | 265.00 | 246.00 | 262.05 | 259.56 | 54,038 |
| 2025-05-08 | 265.33 | 280.00 | 242.33 | 245.67 | 243.34 | 117,423 |
| 2025-05-07 | 255.52 | 277.88 | 255.52 | 269.26 | 266.70 | 65,009 |
| 2025-05-06 | 280.00 | 285.99 | 280.00 | 283.91 | 281.21 | 32,390 |
| 2025-05-05 | 276.00 | 280.00 | 272.12 | 277.29 | 274.66 | 11,850 |
| 2025-05-02 | 270.00 | 277.00 | 260.20 | 276.31 | 273.68 | 33,092 |
| 2025-04-30 | 274.97 | 274.97 | 265.00 | 265.40 | 262.88 | 17,974 |
| 2025-04-29 | 274.96 | 283.90 | 271.00 | 272.39 | 269.80 | 138,278 |
| 2025-04-28 | 280.99 | 282.45 | 270.00 | 271.55 | 268.97 | 42,096 |
| 2025-04-25 | 288.00 | 291.99 | 276.00 | 278.70 | 276.05 | 114,718 |
| 2025-04-24 | 299.01 | 300.00 | 284.01 | 287.95 | 285.21 | 106,836 |
| 2025-04-23 | 306.44 | 309.75 | 299.51 | 301.54 | 298.67 | 30,322 |
| 2025-04-22 | 308.00 | 309.97 | 305.07 | 306.44 | 303.53 | 15,616 |
| 2025-04-21 | 307.00 | 309.96 | 305.95 | 306.16 | 303.25 | 13,021 |
| 2025-04-18 | 311.98 | 311.98 | 302.14 | 306.69 | 303.78 | 11,964 |
| 2025-04-17 | 308.20 | 311.99 | 307.00 | 308.94 | 306.00 | 11,574 |
| 2025-04-16 | 310.00 | 312.80 | 308.00 | 308.09 | 305.16 | 16,326 |
| 2025-04-15 | 312.64 | 312.64 | 308.00 | 310.11 | 307.16 | 17,330 |
| 2025-04-14 | 316.00 | 316.00 | 305.00 | 310.27 | 307.32 | 22,007 |
| 2025-04-11 | 306.01 | 322.00 | 305.01 | 312.73 | 309.76 | 194,318 |
| 2025-04-10 | 307.99 | 312.00 | 304.01 | 309.09 | 306.15 | 50,651 |
| 2025-04-09 | 305.02 | 308.44 | 300.00 | 305.04 | 302.14 | 19,534 |
| 2025-04-08 | 302.97 | 310.00 | 299.01 | 306.24 | 303.33 | 58,233 |
| 2025-04-07 | 310.00 | 343.00 | 280.86 | 299.46 | 296.61 | 38,199 |
| 2025-04-04 | 314.89 | 315.00 | 310.00 | 312.07 | 309.10 | 56,264 |
| 2025-04-03 | 308.34 | 314.98 | 306.10 | 314.17 | 311.18 | 42,176 |
| 2025-03-27 | 310.03 | 311.89 | 307.05 | 308.34 | 305.41 | 29,668 |
| 2025-03-26 | 313.99 | 314.99 | 303.01 | 308.54 | 305.61 | 57,578 |
| 2025-03-25 | 315.98 | 315.98 | 309.00 | 309.90 | 306.96 | 42,369 |
| 2025-03-24 | 310.00 | 316.00 | 310.00 | 312.46 | 309.49 | 71,841 |
| 2025-03-21 | 311.99 | 312.95 | 305.01 | 309.65 | 306.71 | 279,584 |
| 2025-03-20 | 312.03 | 312.50 | 309.00 | 309.54 | 306.60 | 80,273 |
| 2025-03-19 | 313.98 | 313.98 | 309.00 | 311.04 | 308.08 | 175,997 |
| 2025-03-18 | 314.50 | 314.50 | 310.00 | 311.45 | 308.49 | 64,082 |
| 2025-03-17 | 312.78 | 312.78 | 310.00 | 311.62 | 308.66 | 34,544 |
| 2025-03-14 | 316.00 | 316.00 | 309.13 | 309.93 | 306.98 | 83,247 |
| 2025-03-13 | 314.99 | 317.99 | 314.13 | 315.02 | 312.03 | 27,842 |
| 2025-03-12 | 328.00 | 328.00 | 310.00 | 313.71 | 310.73 | 110,223 |
| 2025-03-11 | 325.10 | 326.50 | 317.00 | 322.07 | 319.01 | 52,251 |
| 2025-03-10 | 328.87 | 332.90 | 323.02 | 326.67 | 323.57 | 86,262 |
| 2025-03-07 | 322.50 | 333.00 | 322.00 | 329.99 | 326.85 | 147,006 |
| 2025-03-06 | 315.00 | 330.00 | 315.00 | 326.07 | 322.97 | 77,423 |
| 2025-03-05 | 324.00 | 325.00 | 318.00 | 318.92 | 315.89 | 24,798 |
| 2025-03-04 | 315.00 | 325.00 | 311.01 | 318.68 | 315.65 | 58,293 |
| 2025-03-03 | 320.00 | 320.00 | 309.95 | 316.06 | 313.06 | 106,634 |
| 2025-02-28 | 339.00 | 339.00 | 316.06 | 320.19 | 317.15 | 606,204 |
| 2025-02-27 | 344.55 | 346.93 | 343.00 | 343.08 | 339.82 | 38,400 |
| 2025-02-26 | 350.50 | 353.00 | 343.00 | 344.55 | 341.28 | 20,965 |
| 2025-02-25 | 349.98 | 355.00 | 341.01 | 351.00 | 347.66 | 69,104 |
| 2025-02-24 | 345.00 | 347.00 | 340.00 | 343.31 | 340.05 | 44,615 |
| 2025-02-21 | 345.03 | 348.00 | 342.80 | 344.67 | 341.39 | 35,586 |
| 2025-02-20 | 343.01 | 347.00 | 340.00 | 343.01 | 339.75 | 58,130 |
| 2025-02-19 | 350.00 | 352.00 | 343.21 | 345.17 | 341.89 | 30,524 |
| 2025-02-18 | 350.00 | 350.00 | 345.00 | 346.63 | 343.34 | 29,504 |
| 2025-02-17 | 350.04 | 354.98 | 341.00 | 347.05 | 343.75 | 81,810 |
| 2025-02-14 | 362.00 | 367.00 | 351.00 | 352.45 | 349.10 | 43,294 |
| 2025-02-13 | 375.30 | 377.00 | 361.00 | 361.96 | 358.52 | 74,188 |
| 2025-02-12 | 351.01 | 378.99 | 350.00 | 375.20 | 371.63 | 811,486 |
| 2025-02-11 | 349.00 | 356.70 | 347.00 | 350.25 | 346.92 | 450,902 |
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.