Ferozsons Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 323.90 | 327.40 | 318.00 | 323.93 | 320.85 | 189,459 |
| 2024-11-13 | 322.55 | 330.00 | 314.00 | 319.51 | 316.47 | 457,220 |
| 2024-11-12 | 340.00 | 347.95 | 321.01 | 322.22 | 319.16 | 984,488 |
| 2024-11-11 | 308.01 | 335.70 | 305.55 | 335.70 | 332.51 | 1,264,363 |
| 2024-11-08 | 310.15 | 313.00 | 302.00 | 305.18 | 302.28 | 410,782 |
| 2024-11-07 | 302.00 | 309.95 | 300.00 | 308.15 | 305.22 | 538,176 |
| 2024-11-06 | 300.00 | 307.00 | 294.00 | 301.32 | 298.46 | 230,242 |
| 2024-11-05 | 294.73 | 300.05 | 290.00 | 298.83 | 295.99 | 290,582 |
| 2024-11-04 | 285.89 | 298.00 | 283.00 | 294.73 | 291.93 | 249,868 |
| 2024-11-01 | 286.00 | 287.69 | 280.01 | 282.87 | 280.18 | 55,239 |
| 2024-10-31 | 289.50 | 291.80 | 280.00 | 283.50 | 280.81 | 130,040 |
| 2024-10-30 | 289.00 | 291.00 | 285.10 | 286.94 | 284.21 | 157,827 |
| 2024-10-29 | 288.96 | 290.90 | 285.00 | 285.95 | 283.23 | 262,718 |
| 2024-10-28 | 287.99 | 304.00 | 286.15 | 290.36 | 287.60 | 362,501 |
| 2024-10-25 | 290.00 | 303.00 | 284.00 | 286.53 | 283.81 | 310,554 |
| 2024-10-24 | 301.00 | 302.00 | 293.00 | 293.92 | 291.13 | 51,682 |
| 2024-10-23 | 296.01 | 305.00 | 294.00 | 299.13 | 296.29 | 232,221 |
| 2024-10-22 | 282.19 | 295.90 | 282.18 | 294.00 | 291.21 | 163,643 |
| 2024-10-21 | 287.94 | 287.95 | 282.00 | 282.82 | 280.13 | 42,835 |
| 2024-10-18 | 290.00 | 290.00 | 283.00 | 286.50 | 283.78 | 20,475 |
| 2024-10-17 | 290.01 | 291.90 | 288.00 | 290.86 | 285.12 | 64,675 |
| 2024-10-16 | 289.98 | 293.00 | 288.04 | 289.55 | 283.84 | 77,157 |
| 2024-10-15 | 286.80 | 291.00 | 285.00 | 289.92 | 284.20 | 80,987 |
| 2024-10-14 | 285.50 | 288.90 | 283.00 | 285.54 | 279.91 | 86,509 |
| 2024-10-11 | 289.00 | 290.90 | 284.00 | 286.57 | 280.92 | 115,400 |
| 2024-10-10 | 283.03 | 291.90 | 283.00 | 288.14 | 282.46 | 154,600 |
| 2024-10-09 | 290.50 | 292.20 | 283.75 | 284.93 | 279.31 | 96,946 |
| 2024-10-08 | 289.24 | 295.80 | 289.05 | 290.15 | 284.43 | 259,401 |
| 2024-10-07 | 297.99 | 299.00 | 288.08 | 288.60 | 282.91 | 2,198,760 |
| 2024-10-04 | 299.49 | 316.90 | 291.50 | 294.22 | 288.42 | 160,479 |
| 2024-10-03 | 308.00 | 310.03 | 296.00 | 297.98 | 292.10 | 223,021 |
| 2024-10-02 | 288.03 | 294.95 | 288.02 | 291.57 | 285.82 | 47,408 |
| 2024-10-01 | 290.00 | 292.90 | 288.00 | 290.94 | 285.20 | 25,705 |
| 2024-09-30 | 302.00 | 302.00 | 290.00 | 290.44 | 284.71 | 76,869 |
| 2024-09-27 | 304.02 | 310.50 | 300.00 | 301.44 | 295.50 | 522,571 |
| 2024-09-26 | 308.50 | 313.44 | 307.00 | 309.22 | 303.12 | 543,775 |
| 2024-09-25 | 308.48 | 309.00 | 305.10 | 307.03 | 300.98 | 167,327 |
| 2024-09-24 | 305.00 | 308.79 | 305.00 | 307.19 | 301.13 | 465,232 |
| 2024-09-23 | 307.00 | 310.50 | 304.99 | 307.02 | 300.97 | 237,516 |
| 2024-09-20 | 291.00 | 308.00 | 289.10 | 307.22 | 301.16 | 1,483,526 |
| 2024-09-19 | 292.69 | 293.30 | 288.00 | 290.56 | 284.83 | 122,981 |
| 2024-09-18 | 293.23 | 300.00 | 288.00 | 290.07 | 284.35 | 327,968 |
| 2024-09-16 | 279.00 | 293.99 | 279.00 | 292.26 | 286.50 | 473,669 |
| 2024-09-13 | 286.05 | 288.86 | 276.00 | 278.31 | 272.82 | 152,054 |
| 2024-09-12 | 285.90 | 288.50 | 282.00 | 283.81 | 278.21 | 48,794 |
| 2024-09-11 | 296.95 | 296.95 | 281.00 | 284.02 | 278.42 | 147,830 |
| 2024-09-10 | 293.98 | 301.00 | 290.00 | 293.73 | 287.94 | 213,343 |
| 2024-09-09 | 302.99 | 309.99 | 288.10 | 290.84 | 285.10 | 550,784 |
| 2024-09-06 | 286.00 | 307.88 | 284.00 | 299.08 | 293.18 | 463,711 |
| 2024-09-05 | 285.00 | 287.50 | 283.00 | 286.20 | 280.56 | 79,590 |
| 2024-09-04 | 277.90 | 292.00 | 277.90 | 282.79 | 277.21 | 166,340 |
| 2024-09-03 | 285.00 | 285.50 | 274.25 | 277.91 | 272.43 | 160,099 |
| 2024-09-02 | 279.30 | 290.00 | 279.30 | 282.44 | 276.87 | 192,525 |
| 2024-08-30 | 282.00 | 285.00 | 276.00 | 277.38 | 271.91 | 54,702 |
| 2024-08-29 | 278.10 | 287.90 | 278.00 | 281.63 | 276.08 | 733,441 |
| 2024-08-28 | 283.28 | 289.51 | 275.02 | 276.45 | 271.00 | 336,335 |
| 2024-08-27 | 296.20 | 296.20 | 285.51 | 286.72 | 281.07 | 157,203 |
| 2024-08-26 | 304.00 | 309.85 | 294.80 | 296.20 | 290.36 | 657,628 |
| 2024-08-23 | 301.02 | 311.00 | 295.15 | 306.60 | 300.55 | 1,149,778 |
| 2024-08-22 | 285.00 | 300.00 | 280.00 | 298.59 | 292.70 | 196,867 |
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.