Ferozsons Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 341.00 | 349.99 | 333.50 | 347.86 | 344.55 | 126,461 |
| 2025-02-07 | 349.52 | 350.39 | 338.00 | 340.93 | 337.69 | 43,233 |
| 2025-02-06 | 334.95 | 360.00 | 334.95 | 348.52 | 345.21 | 469,381 |
| 2025-02-04 | 335.00 | 345.00 | 330.01 | 333.09 | 329.92 | 40,703 |
| 2025-02-03 | 355.00 | 356.00 | 338.90 | 341.07 | 337.83 | 51,127 |
| 2025-01-31 | 334.90 | 359.95 | 330.01 | 349.06 | 345.74 | 417,868 |
| 2025-01-30 | 329.95 | 335.00 | 328.00 | 331.45 | 328.30 | 40,980 |
| 2025-01-29 | 336.98 | 336.98 | 325.00 | 326.72 | 323.62 | 40,856 |
| 2025-01-28 | 333.10 | 337.50 | 327.00 | 333.77 | 330.60 | 37,560 |
| 2025-01-27 | 340.90 | 344.97 | 334.00 | 334.83 | 331.65 | 63,712 |
| 2025-01-24 | 335.00 | 348.90 | 329.00 | 339.38 | 336.16 | 627,705 |
| 2025-01-23 | 323.00 | 333.97 | 322.10 | 330.20 | 327.06 | 385,558 |
| 2025-01-22 | 327.08 | 331.88 | 320.00 | 325.09 | 322.00 | 49,467 |
| 2025-01-21 | 337.62 | 337.62 | 327.01 | 327.75 | 324.64 | 66,259 |
| 2025-01-20 | 334.96 | 337.99 | 324.11 | 334.23 | 331.05 | 96,654 |
| 2025-01-17 | 317.01 | 333.00 | 315.25 | 330.13 | 326.99 | 42,393 |
| 2025-01-16 | 331.00 | 333.49 | 319.90 | 321.68 | 318.62 | 24,714 |
| 2025-01-15 | 327.00 | 338.00 | 326.60 | 330.34 | 327.20 | 90,816 |
| 2025-01-14 | 327.70 | 332.00 | 321.02 | 323.05 | 319.98 | 71,801 |
| 2025-01-13 | 328.76 | 328.77 | 318.02 | 320.76 | 317.71 | 29,549 |
| 2025-01-10 | 324.00 | 324.00 | 318.35 | 320.00 | 316.96 | 25,307 |
| 2025-01-09 | 311.00 | 327.00 | 311.00 | 325.96 | 322.86 | 55,731 |
| 2025-01-08 | 338.25 | 341.70 | 320.03 | 324.05 | 320.97 | 45,500 |
| 2025-01-07 | 335.01 | 337.01 | 331.00 | 335.90 | 332.71 | 26,479 |
| 2025-01-06 | 338.10 | 343.93 | 333.00 | 338.05 | 334.84 | 53,619 |
| 2025-01-03 | 340.00 | 344.98 | 334.00 | 338.48 | 335.26 | 44,354 |
| 2025-01-02 | 345.70 | 350.24 | 341.05 | 342.48 | 339.23 | 57,060 |
| 2025-01-01 | 339.93 | 345.97 | 334.51 | 342.38 | 339.13 | 61,589 |
| 2024-12-31 | 345.00 | 345.00 | 333.10 | 335.35 | 332.16 | 37,685 |
| 2024-12-30 | 330.00 | 347.32 | 326.30 | 344.44 | 341.17 | 95,615 |
| 2024-12-27 | 318.77 | 332.00 | 318.00 | 326.77 | 323.66 | 45,803 |
| 2024-12-26 | 335.02 | 335.85 | 315.00 | 317.77 | 314.75 | 89,490 |
| 2024-12-24 | 348.88 | 348.88 | 334.02 | 335.02 | 331.84 | 39,768 |
| 2024-12-23 | 328.99 | 345.00 | 325.00 | 341.06 | 337.82 | 153,272 |
| 2024-12-20 | 322.00 | 329.99 | 313.00 | 325.29 | 322.20 | 212,984 |
| 2024-12-19 | 345.00 | 345.00 | 317.00 | 325.49 | 322.40 | 99,535 |
| 2024-12-18 | 360.29 | 360.29 | 340.00 | 343.60 | 340.33 | 99,420 |
| 2024-12-17 | 367.90 | 374.00 | 354.00 | 357.03 | 353.64 | 144,227 |
| 2024-12-16 | 363.00 | 376.00 | 363.00 | 367.54 | 364.05 | 157,636 |
| 2024-12-13 | 370.80 | 372.00 | 355.20 | 361.84 | 358.40 | 127,668 |
| 2024-12-12 | 366.01 | 374.99 | 360.00 | 370.80 | 367.28 | 355,818 |
| 2024-12-11 | 368.00 | 379.77 | 363.00 | 364.59 | 361.13 | 171,897 |
| 2024-12-10 | 386.00 | 389.99 | 364.00 | 367.27 | 363.78 | 402,837 |
| 2024-12-09 | 375.00 | 389.89 | 372.50 | 385.53 | 381.87 | 141,636 |
| 2024-12-06 | 380.00 | 384.89 | 370.10 | 378.74 | 375.14 | 220,682 |
| 2024-12-05 | 393.00 | 393.00 | 380.00 | 381.99 | 378.36 | 266,014 |
| 2024-12-04 | 360.90 | 388.00 | 354.50 | 379.98 | 376.37 | 582,867 |
| 2024-12-03 | 364.90 | 370.00 | 353.05 | 360.99 | 357.56 | 395,893 |
| 2024-12-02 | 358.89 | 375.00 | 358.89 | 363.11 | 359.66 | 485,311 |
| 2024-11-29 | 349.99 | 361.00 | 346.00 | 357.69 | 354.29 | 594,383 |
| 2024-11-28 | 336.00 | 349.00 | 336.00 | 346.00 | 342.71 | 499,666 |
| 2024-11-27 | 328.00 | 340.00 | 324.50 | 331.69 | 328.54 | 228,865 |
| 2024-11-26 | 346.00 | 348.99 | 316.00 | 320.18 | 317.14 | 213,939 |
| 2024-11-25 | 346.00 | 351.00 | 344.00 | 347.61 | 344.31 | 61,021 |
| 2024-11-22 | 353.80 | 355.00 | 344.00 | 346.70 | 343.41 | 144,406 |
| 2024-11-21 | 346.00 | 360.00 | 338.00 | 353.87 | 350.51 | 553,323 |
| 2024-11-20 | 357.40 | 360.25 | 340.00 | 345.75 | 342.46 | 374,879 |
| 2024-11-19 | 329.85 | 362.95 | 329.80 | 353.87 | 350.51 | 1,111,852 |
| 2024-11-18 | 339.90 | 340.25 | 327.05 | 329.95 | 326.81 | 231,271 |
| 2024-11-15 | 330.00 | 340.45 | 323.75 | 335.08 | 331.90 | 611,328 |
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.