Feroze1888 Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	65.900	66.000	65.900	66.000	57.860	2,000
2022-12-14	68.750	68.750	64.000	64.000	56.106	7,500
2022-12-13	64.050	64.050	64.050	64.050	56.150	500
2022-12-12	65.000	65.580	65.000	65.580	57.491	2,000
2022-12-08	66.450	66.450	66.000	66.000	57.860	5,500
2022-12-07	64.100	64.250	64.000	64.250	56.325	3,500
2022-12-06	64.050	64.050	64.050	64.050	56.150	500
2022-12-05	65.240	69.240	65.240	66.000	57.860	6,000
2022-12-02	69.500	69.500	69.500	69.500	60.928	500
2022-11-29	70.290	70.290	69.620	69.620	61.033	1,000
2022-11-28	66.010	67.350	65.000	67.350	59.043	7,000
2022-11-25	71.400	71.400	67.000	67.980	59.595	27,000
2022-11-24	67.500	67.500	67.500	67.500	59.175	500
2022-11-23	66.000	67.000	65.100	66.990	58.727	6,000
2022-11-22	71.010	71.010	66.500	67.000	58.736	2,500
2022-11-21	66.800	67.500	66.000	66.450	58.254	15,000
2022-11-18	66.000	68.070	63.760	65.750	57.640	108,000
2022-11-17	64.310	64.310	62.160	63.330	55.519	6,000
2022-11-16	68.000	68.000	66.000	66.040	57.895	12,500
2022-11-15	69.750	70.000	67.010	67.010	58.745	2,500
2022-11-14	70.000	70.000	70.000	70.000	61.366	500
2022-11-11	66.000	66.000	66.000	66.000	57.860	1,500
2022-11-10	68.000	68.000	68.000	68.000	59.613	1,000
2022-11-08	68.750	68.860	67.000	68.000	59.613	21,500
2022-11-07	73.000	73.000	64.060	64.060	56.159	1,000
2022-10-31	76.800	76.800	68.000	68.000	59.613	1,500
2022-10-28	71.450	71.450	71.450	71.450	62.637	500
2022-10-27	65.100	70.000	65.100	69.500	60.928	21,000
2022-10-18	69.680	70.000	68.510	70.000	61.366	2,000
2022-10-17	68.950	74.000	68.000	71.420	60.060	8,000
2022-10-12	63.010	69.500	63.010	69.500	58.445	1,000
2022-10-11	64.000	65.000	64.000	65.000	54.661	2,000
2022-10-10	64.650	65.010	64.650	64.830	54.518	1,000
2022-10-06	69.400	69.400	69.400	69.400	58.361	500
2022-10-05	70.000	70.350	70.000	70.000	58.866	550,500
2022-10-04	70.350	70.350	70.350	70.350	59.160	500
2022-10-03	67.990	67.990	67.990	67.990	57.176	500
2022-09-30	68.750	68.800	67.990	67.990	57.176	8,000
2022-09-28	64.000	64.000	64.000	64.000	53.820	2,000
2022-09-27	64.000	64.000	64.000	64.000	53.820	500
2022-09-23	65.000	65.000	63.160	63.160	53.114	3,500
2022-09-22	64.010	68.240	64.010	68.240	57.386	1,000
2022-09-21	64.000	64.000	64.000	64.000	53.820	500
2022-09-14	68.000	68.000	66.110	66.600	56.007	2,000
2022-09-13	70.950	72.990	69.900	69.950	58.824	6,500
2022-09-09	68.250	68.250	68.250	68.250	57.394	500
2022-09-08	67.500	67.500	66.000	66.500	55.923	3,500
2022-09-07	65.000	65.050	65.000	65.010	54.670	4,000
2022-09-02	65.000	65.000	64.500	64.710	54.417	2,000
2022-09-01	67.250	67.250	65.000	65.000	54.661	6,000
2022-08-31	65.050	67.000	64.290	67.000	56.343	10,000
2022-08-30	69.800	73.200	67.500	67.500	56.764	7,000
2022-08-29	67.800	69.000	67.800	68.100	57.268	1,500
2022-08-26	69.000	69.000	67.000	67.000	56.343	6,000
2022-08-25	65.000	67.000	65.000	67.000	56.343	5,500
2022-08-23	64.510	67.480	64.510	67.480	56.747	1,500
2022-08-22	65.250	66.000	65.250	65.650	55.208	2,000
2022-08-19	65.500	69.500	64.050	64.630	54.350	5,000
2022-08-18	64.500	65.110	64.500	65.000	54.661	6,500
2022-08-17	66.250	69.000	66.050	66.180	55.653	2,500

← NewerPage 14 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.