Feroze1888 Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	81.120	81.120	81.120	81.120	81.120	500
2023-10-19	78.790	89.900	78.790	81.000	81.000	3,500
2023-10-17	94.000	97.260	92.000	93.970	85.090	6,500
2023-10-13	96.000	97.000	96.000	96.500	87.381	1,000
2023-10-11	89.900	92.000	89.900	90.430	81.885	11,000
2023-10-10	91.500	95.200	91.000	92.000	83.306	15,000
2023-10-09	85.100	91.500	85.100	88.560	80.191	49,500
2023-10-06	92.000	92.000	92.000	92.000	83.306	500
2023-10-05	91.000	92.500	91.000	92.470	83.732	39,500
2023-10-04	90.900	90.900	90.900	90.900	82.310	1,000
2023-10-02	90.000	92.500	90.000	92.500	83.759	1,000
2023-09-28	90.000	92.490	90.000	91.250	82.627	2,000
2023-09-27	87.050	91.000	87.050	91.000	82.401	1,000
2023-09-26	92.000	92.000	92.000	92.000	83.306	500
2023-09-25	82.000	90.570	82.000	90.570	82.011	126,500
2023-09-22	92.000	92.000	84.250	84.250	76.289	90,500
2023-09-21	90.000	91.000	89.950	90.490	81.939	52,500
2023-09-20	90.000	90.000	87.010	87.010	78.788	1,000
2023-09-19	92.450	92.450	90.000	91.950	83.261	13,000
2023-09-18	90.000	94.990	90.000	93.000	84.212	43,500
2023-09-15	91.800	91.900	90.000	90.000	81.495	1,500
2023-09-14	84.000	89.500	84.000	87.660	79.376	6,500
2023-09-13	78.000	83.840	77.000	83.840	75.917	52,500
2023-09-08	77.990	77.990	77.990	77.990	70.620	1,000
2023-09-07	74.010	78.000	74.010	78.000	70.629	5,500
2023-09-06	76.750	76.800	72.760	76.380	69.162	14,000
2023-09-01	74.000	75.000	72.500	72.760	65.884	17,500
2023-08-31	76.000	76.130	72.500	74.360	67.333	13,000
2023-08-30	73.500	75.900	73.500	73.500	66.554	12,000
2023-08-29	65.150	75.260	65.150	75.260	68.148	19,500
2023-08-28	70.010	70.010	70.010	70.010	63.394	5,000
2023-08-25	72.000	72.000	72.000	72.000	65.196	5,000
2023-08-24	69.980	69.980	69.980	69.980	63.367	500
2023-08-23	71.950	71.950	71.950	71.950	65.151	5,500
2023-08-22	70.010	70.010	70.000	70.000	63.385	2,000
2023-08-21	70.000	71.900	69.100	71.900	65.106	8,500
2023-08-18	70.000	71.000	70.000	70.100	63.476	2,500
2023-08-15	73.900	73.900	73.000	73.000	66.102	1,000
2023-08-10	74.000	74.000	74.000	74.000	67.007	500
2023-08-09	72.990	72.990	68.000	71.970	65.169	2,500
2023-08-07	69.000	71.980	67.510	71.980	65.178	3,000
2023-08-03	70.000	70.000	70.000	70.000	63.385	1,000
2023-08-01	73.000	75.950	70.000	70.000	63.385	3,000
2023-07-27	68.100	73.950	68.100	71.500	64.743	2,000
2023-07-26	73.000	73.000	73.000	73.000	66.102	1,000
2023-07-25	66.010	73.860	66.010	73.860	66.880	1,000
2023-07-24	66.220	69.970	66.220	69.500	62.932	21,500
2023-07-21	69.000	69.000	68.500	68.500	62.027	1,500
2023-07-19	68.520	68.520	67.950	67.980	61.556	3,000
2023-07-12	78.450	78.450	68.540	74.000	67.007	4,000
2023-07-11	68.510	73.690	68.500	73.690	66.726	4,000
2023-07-07	72.400	72.400	72.400	72.400	65.558	500
2023-07-03	72.000	74.890	70.060	74.000	67.007	7,500
2023-06-27	74.950	74.950	74.950	74.950	67.867	500
2023-06-19	74.330	74.330	71.600	71.600	64.834	1,000
2023-06-13	75.000	75.000	75.000	75.000	67.913	500
2023-06-09	82.880	82.880	78.620	78.620	71.191	2,500
2023-06-08	82.000	82.000	79.580	79.580	72.060	2,500
2023-06-07	78.000	84.980	78.000	82.000	74.251	74,500
2023-06-06	73.000	79.950	73.000	79.780	72.241	28,000

← NewerPage 12 of 17 · 1,009 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.