Feroze1888 Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	92.000	92.000	92.000	92.000	92.000	6,500
2024-02-20	90.000	90.000	89.000	89.000	89.000	2,500
2024-02-19	89.000	89.000	89.000	89.000	89.000	1,500
2024-02-16	88.700	88.700	88.700	88.700	88.700	500
2024-02-14	87.950	88.160	87.950	88.160	88.160	3,000
2024-02-13	85.000	85.000	82.000	82.010	82.010	5,000
2024-02-12	86.950	88.000	86.950	88.000	88.000	2,500
2024-02-09	82.950	86.000	82.910	86.000	86.000	2,000
2024-02-07	89.630	89.630	89.630	89.630	89.630	500
2024-02-06	83.380	83.380	83.380	83.380	83.380	500
2024-02-02	86.950	94.450	86.950	90.140	90.140	26,000
2024-02-01	94.000	94.000	94.000	94.000	94.000	500
2024-01-31	87.410	94.470	87.410	94.470	94.470	1,000
2024-01-30	94.500	94.500	94.500	94.500	94.500	500
2024-01-26	94.500	94.500	94.500	94.500	94.500	2,500
2024-01-24	91.000	95.000	91.000	94.680	94.680	12,500
2024-01-23	90.000	90.000	90.000	90.000	90.000	1,000
2024-01-22	90.000	90.000	89.950	89.980	89.980	8,000
2024-01-18	88.790	88.790	88.790	88.790	88.790	1,000
2024-01-15	84.250	84.250	84.200	84.200	84.200	1,500
2024-01-12	90.850	90.850	90.840	90.840	90.840	1,000
2024-01-11	84.910	84.910	84.910	84.910	84.910	2,500
2024-01-10	84.910	84.910	84.910	84.910	84.910	500
2024-01-09	85.300	85.300	85.300	85.300	85.300	500
2024-01-05	89.850	90.000	89.850	90.000	90.000	3,000
2024-01-04	89.000	89.000	87.400	87.400	87.400	4,500
2024-01-03	89.000	89.000	89.000	89.000	89.000	2,500
2024-01-02	90.000	90.000	90.000	90.000	90.000	6,000
2023-12-28	85.000	90.250	85.000	90.250	90.250	3,000
2023-12-27	84.000	84.000	84.000	84.000	84.000	500
2023-12-22	89.000	89.000	89.000	89.000	89.000	500
2023-12-20	87.950	89.470	87.510	87.510	87.510	17,000
2023-12-19	83.240	83.240	83.230	83.230	83.230	1,000
2023-12-15	91.990	91.990	85.650	89.980	89.980	4,500
2023-12-13	89.850	91.000	88.000	90.000	90.000	13,500
2023-12-12	85.060	85.060	85.060	85.060	85.060	500
2023-12-08	84.050	93.400	84.050	91.200	91.200	3,000
2023-12-07	90.000	90.000	90.000	90.000	90.000	1,500
2023-12-06	89.900	90.000	89.800	90.000	90.000	28,000
2023-12-05	90.000	90.000	88.000	88.000	88.000	3,000
2023-12-04	89.950	90.000	89.950	90.000	90.000	1,500
2023-11-29	86.100	86.100	86.100	86.100	86.100	1,000
2023-11-28	93.000	93.000	93.000	93.000	93.000	500
2023-11-27	90.000	90.000	90.000	90.000	90.000	500
2023-11-24	94.900	94.900	91.000	91.000	91.000	11,500
2023-11-23	85.550	91.800	85.550	91.800	91.800	26,500
2023-11-22	86.200	88.000	85.550	85.550	85.550	3,500
2023-11-21	84.350	84.350	84.350	84.350	84.350	500
2023-11-17	88.050	89.000	85.000	89.000	89.000	11,000
2023-11-16	88.000	88.000	82.050	85.000	85.000	3,000
2023-11-15	88.000	88.000	88.000	88.000	88.000	1,000
2023-11-14	89.000	89.000	89.000	89.000	89.000	2,000
2023-11-10	87.000	87.000	86.000	86.000	86.000	1,000
2023-11-08	87.000	87.000	87.000	87.000	87.000	14,000
2023-11-06	85.990	87.000	85.000	85.000	85.000	2,500
2023-11-03	88.000	88.000	82.080	82.090	82.090	1,500
2023-11-01	87.000	88.050	87.000	87.000	87.000	4,000
2023-10-25	87.000	87.000	87.000	87.000	87.000	500
2023-10-23	84.650	87.200	84.650	87.200	87.200	10,000
2023-10-20	81.120	81.120	81.120	81.120	81.120	500

← NewerPage 11 of 17 · 1,008 trading daysOlder →

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.