Feroze1888 Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 79.100 | 79.100 | 79.000 | 79.000 | 79.000 | 113 |
| 2024-08-12 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 5,086 |
| 2024-08-09 | 82.000 | 82.000 | 73.200 | 79.000 | 79.000 | 3,459 |
| 2024-08-08 | 78.950 | 79.000 | 78.950 | 79.000 | 79.000 | 10,164 |
| 2024-08-07 | 78.950 | 79.980 | 78.880 | 78.950 | 78.950 | 290 |
| 2024-08-06 | 72.620 | 80.000 | 72.620 | 78.950 | 78.950 | 10 |
| 2024-08-05 | 72.230 | 79.000 | 72.230 | 78.950 | 78.950 | 2,201 |
| 2024-08-02 | 70.040 | 83.950 | 70.040 | 77.000 | 77.000 | 402 |
| 2024-08-01 | 77.000 | 79.000 | 73.110 | 77.000 | 77.000 | 200 |
| 2024-07-31 | 73.220 | 77.000 | 73.220 | 77.000 | 77.000 | 220 |
| 2024-07-30 | 79.990 | 79.990 | 77.000 | 77.000 | 77.000 | 325 |
| 2024-07-29 | 72.000 | 79.000 | 72.000 | 77.000 | 77.000 | 1,005 |
| 2024-07-26 | 78.000 | 78.980 | 78.000 | 78.980 | 78.980 | 50 |
| 2024-07-25 | 79.990 | 79.990 | 75.010 | 78.980 | 78.980 | 17 |
| 2024-07-24 | 79.000 | 79.000 | 77.770 | 78.980 | 78.980 | 510 |
| 2024-07-23 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 5,101 |
| 2024-07-22 | 78.010 | 79.000 | 77.500 | 77.570 | 77.570 | 2,300 |
| 2024-07-18 | 78.000 | 78.000 | 77.000 | 78.000 | 78.000 | 2,015 |
| 2024-07-15 | 78.000 | 82.000 | 73.050 | 77.970 | 77.970 | 3,920 |
| 2024-07-10 | 76.000 | 78.000 | 76.000 | 78.000 | 78.000 | 510 |
| 2024-07-09 | 77.000 | 79.000 | 73.000 | 78.990 | 78.990 | 8,996 |
| 2024-07-08 | 86.000 | 86.000 | 79.950 | 79.950 | 79.950 | 200 |
| 2024-07-04 | 80.000 | 80.000 | 77.770 | 79.950 | 79.950 | 2,400 |
| 2024-07-03 | 79.900 | 79.900 | 79.000 | 79.900 | 79.900 | 14 |
| 2024-07-02 | 79.900 | 79.900 | 79.900 | 79.900 | 79.900 | 540 |
| 2024-07-01 | 84.200 | 84.200 | 80.000 | 82.330 | 82.330 | 22 |
| 2024-06-28 | 82.500 | 82.500 | 82.150 | 82.330 | 82.330 | 408 |
| 2024-06-27 | 84.990 | 84.990 | 78.000 | 78.000 | 78.000 | 11 |
| 2024-06-26 | 84.990 | 84.990 | 78.000 | 78.000 | 78.000 | 11 |
| 2024-06-21 | 80.000 | 83.450 | 78.000 | 78.000 | 78.000 | 22 |
| 2024-06-20 | 83.000 | 83.000 | 78.000 | 78.000 | 78.000 | 2 |
| 2024-06-14 | 83.060 | 83.060 | 78.000 | 78.000 | 78.000 | 27 |
| 2024-06-13 | 79.000 | 80.000 | 78.000 | 78.000 | 78.000 | 57 |
| 2024-06-12 | 77.000 | 78.000 | 77.000 | 78.000 | 78.000 | 10,525 |
| 2024-06-11 | 75.630 | 77.000 | 73.050 | 75.630 | 75.630 | 10,010 |
| 2024-06-07 | 76.500 | 78.000 | 73.010 | 75.630 | 75.630 | 401 |
| 2024-06-06 | 76.510 | 76.720 | 76.500 | 76.580 | 76.580 | 669 |
| 2024-06-05 | 78.000 | 80.000 | 77.000 | 78.020 | 78.020 | 223 |
| 2024-06-04 | 77.770 | 80.000 | 77.770 | 78.020 | 78.020 | 1,063 |
| 2024-06-03 | 80.070 | 80.070 | 80.070 | 80.070 | 80.070 | 107,000 |
| 2024-05-31 | 87.790 | 87.790 | 80.070 | 80.070 | 80.070 | 501 |
| 2024-05-17 | 81.000 | 87.030 | 81.000 | 87.030 | 87.030 | 40,500 |
| 2024-05-08 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 500 |
| 2024-05-06 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 1,000 |
| 2024-04-29 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 1,000 |
| 2024-04-22 | 88.000 | 89.000 | 88.000 | 89.000 | 89.000 | 2,500 |
| 2024-04-17 | 88.700 | 88.700 | 88.700 | 88.700 | 88.700 | 1,000 |
| 2024-04-02 | 83.990 | 83.990 | 83.990 | 83.990 | 83.990 | 1,000 |
| 2024-04-01 | 78.130 | 78.130 | 78.130 | 78.130 | 78.130 | 500 |
| 2024-03-18 | 84.100 | 84.100 | 84.100 | 84.100 | 84.100 | 500 |
| 2024-03-14 | 90.300 | 90.300 | 90.300 | 90.300 | 90.300 | 500 |
| 2024-03-12 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 8,500 |
| 2024-03-08 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 1,500 |
| 2024-03-06 | 81.120 | 82.160 | 81.120 | 82.150 | 82.150 | 1,500 |
| 2024-03-05 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 500 |
| 2024-03-04 | 83.390 | 87.650 | 83.380 | 87.650 | 87.650 | 1,500 |
| 2024-03-01 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 500 |
| 2024-02-29 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 500 |
| 2024-02-28 | 92.000 | 92.000 | 89.000 | 89.000 | 89.000 | 1,000 |
| 2024-02-26 | 92.000 | 94.750 | 92.000 | 94.140 | 94.140 | 23,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-18 | 8.8800 PKR |
| 2023-03-13 | 2.0500 PKR |
| 2022-10-18 | 2.9100 PKR |
| 2022-03-11 | 1.3600 PKR |
| 2021-10-20 | 1.4133 PKR |
| 2021-03-12 | 1.9766 PKR |
| 2020-10-15 | 0.5831 PKR |
| 2020-03-11 | 1.7296 PKR |
| 2019-10-14 | 3.3109 PKR |
| 2019-03-08 | 2.9650 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.