Feroze1888 Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	73.990	77.850	73.990	76.920	69.651	9,500
2023-05-29	76.990	79.990	76.990	79.990	72.431	3,000
2023-05-26	67.600	75.680	67.600	75.650	68.501	15,000
2023-05-25	71.000	71.000	70.000	71.000	64.291	4,500
2023-05-24	70.000	71.850	67.050	71.440	64.689	32,000
2023-05-23	67.670	67.670	67.310	67.550	61.167	6,500
2023-05-18	71.880	71.880	71.880	71.880	65.088	5,000
2023-05-17	75.900	75.900	70.000	71.930	65.133	43,500
2023-05-16	72.500	72.500	72.500	72.500	65.649	500
2023-05-15	71.800	74.890	71.500	74.700	67.641	12,500
2023-05-12	72.100	75.900	71.340	74.930	67.849	11,000
2023-05-11	70.700	71.950	69.770	71.950	65.151	8,000
2023-05-10	64.230	68.690	64.230	67.570	61.185	13,000
2023-05-09	62.880	64.230	62.880	64.230	58.160	24,000
2023-05-05	59.750	59.750	59.750	59.750	54.104	2,000
2023-05-04	60.000	60.000	60.000	60.000	54.330	1,000
2023-05-02	60.000	63.000	60.000	62.400	56.503	24,500
2023-04-28	60.000	60.000	60.000	60.000	54.330	2,500
2023-04-26	60.000	60.000	60.000	60.000	54.330	3,000
2023-04-20	56.110	56.110	56.110	56.110	50.808	150,000
2023-04-19	56.110	56.110	56.110	56.110	50.808	500
2023-04-11	59.190	59.190	58.000	58.060	52.573	10,000
2023-04-04	62.000	62.000	62.000	62.000	56.141	500
2023-04-03	60.670	60.670	60.000	60.000	54.330	2,000
2023-03-20	62.090	62.090	62.020	62.060	56.195	2,000
2023-03-13	62.320	62.320	62.280	62.290	56.404	3,500
2023-03-10	65.490	65.490	64.010	64.360	56.422	2,500
2023-03-09	63.300	63.300	63.010	63.010	55.238	1,500
2023-03-08	62.760	63.300	62.760	63.300	55.493	4,500
2023-03-07	62.410	62.410	62.410	62.410	54.712	1,000
2023-03-06	61.620	61.620	61.620	61.620	54.020	500
2023-02-27	61.960	61.990	61.500	61.690	54.081	2,500
2023-02-24	60.050	61.000	60.000	60.450	52.994	32,000
2023-02-23	59.500	59.500	59.000	59.250	51.942	2,000
2023-02-22	60.050	60.050	60.030	60.030	52.626	1,500
2023-02-21	60.400	60.400	60.000	60.040	52.635	3,000
2023-02-20	60.000	60.500	60.000	60.020	52.617	7,000
2023-02-17	62.510	62.510	61.750	61.750	54.134	4,000
2023-02-16	62.510	62.510	62.510	62.510	54.800	500
2023-02-09	69.480	69.480	63.500	63.510	55.677	1,500
2023-02-07	64.800	64.800	64.800	64.800	56.808	3,000
2023-02-06	64.900	64.990	64.900	64.990	56.974	2,500
2023-02-03	64.140	64.140	62.500	62.500	54.791	8,000
2023-02-02	58.450	59.670	58.450	59.670	52.310	5,500
2023-02-01	54.070	55.510	54.070	55.510	48.663	1,500
2023-01-31	58.450	58.450	58.450	58.450	51.241	2,000
2023-01-30	55.650	58.350	55.650	58.350	51.153	2,000
2023-01-26	57.450	58.950	57.000	58.950	51.679	3,500
2023-01-25	58.950	58.950	58.950	58.950	51.679	500
2023-01-19	55.550	55.550	55.000	55.000	48.216	2,000
2023-01-18	55.500	58.000	55.500	57.990	50.838	17,000
2023-01-17	60.250	60.250	60.000	60.000	52.600	2,500
2023-01-13	61.000	61.000	61.000	61.000	53.476	2,000
2023-01-12	61.010	62.500	61.000	62.030	54.379	7,500
2023-01-06	64.000	64.000	64.000	64.000	56.106	500
2022-12-26	66.000	66.000	63.250	63.250	55.449	11,500
2022-12-23	67.000	67.000	64.500	64.500	56.545	4,500
2022-12-21	66.000	66.000	64.050	64.050	56.150	13,500
2022-12-20	63.110	65.940	63.110	65.940	57.807	2,000
2022-12-19	62.510	68.750	62.510	66.000	57.860	4,000

← NewerPage 13 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.