Feroze1888 Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	70.000	70.000	69.000	69.000	58.025	2,500
2022-08-12	67.990	68.000	67.990	68.000	57.184	10,000
2022-08-11	71.000	71.500	67.090	67.090	56.419	3,500
2022-08-10	69.000	71.350	68.350	69.950	58.824	3,000
2022-08-05	67.010	70.000	67.000	69.250	58.235	41,000
2022-08-04	73.240	74.240	70.000	70.000	58.866	4,000
2022-08-03	73.000	73.000	71.000	73.000	61.389	2,000
2022-08-02	68.000	70.950	68.000	70.950	59.665	2,031,000
2022-08-01	65.000	67.840	65.000	66.000	55.502	2,500
2022-07-29	67.790	67.840	67.790	67.840	57.049	1,014,500
2022-07-28	63.110	63.110	63.110	63.110	53.072	500
2022-07-27	67.990	67.990	67.990	67.990	57.176	500
2022-07-21	64.520	64.520	64.000	64.000	53.820	2,500
2022-07-20	69.550	69.950	66.050	66.050	55.544	1,500
2022-07-19	66.290	68.150	66.290	67.950	57.142	4,000
2022-07-15	69.970	70.000	69.970	69.990	58.857	4,500
2022-07-14	70.000	70.000	70.000	70.000	58.866	1,000
2022-07-07	71.050	72.250	70.000	70.000	58.866	20,500
2022-07-06	75.140	75.140	71.200	72.700	61.136	11,500
2022-07-05	74.630	74.640	73.970	74.640	62.768	382,000
2022-07-04	65.490	69.440	65.490	69.440	58.395	18,000
2022-07-01	62.430	65.000	62.430	64.600	54.325	8,000
2022-06-30	62.500	63.490	62.000	62.430	52.500	103,000
2022-06-29	65.000	65.000	63.000	63.000	52.979	30,000
2022-06-28	69.900	70.970	68.000	68.000	57.184	8,000
2022-06-27	64.640	66.020	64.640	66.020	55.519	32,000
2022-06-24	62.000	63.800	61.000	61.420	51.651	19,000
2022-06-23	62.100	63.000	62.100	63.000	52.979	1,000
2022-06-22	63.000	63.500	63.000	63.170	53.122	1,500
2022-06-21	62.490	62.490	62.490	62.490	52.550	500
2022-06-17	62.500	62.500	62.400	62.400	52.475	1,500
2022-06-16	61.000	62.000	61.000	62.000	52.138	6,000
2022-06-15	61.000	61.000	61.000	61.000	51.297	500
2022-06-14	60.000	60.000	60.000	60.000	50.456	4,500
2022-06-13	60.000	60.000	60.000	60.000	50.456	3,000
2022-06-09	60.100	61.000	60.100	61.000	51.297	27,500
2022-06-08	61.000	61.000	61.000	61.000	51.297	6,000
2022-06-07	60.990	60.990	60.990	60.990	51.289	4,500
2022-06-06	60.000	60.000	60.000	60.000	50.456	7,500
2022-06-03	59.390	63.910	59.390	59.850	50.330	6,500
2022-05-31	63.910	63.910	63.910	63.910	53.745	500
2022-05-27	63.910	63.910	63.910	63.910	53.745	500
2022-05-26	61.250	61.250	61.250	61.250	51.508	500
2022-05-25	60.000	61.900	60.000	61.900	52.054	2,500
2022-05-24	62.000	62.000	60.500	61.000	51.297	2,000
2022-05-23	62.000	62.000	62.000	62.000	52.138	1,000
2022-05-19	62.170	62.170	62.170	62.170	52.281	1,500
2022-05-18	64.800	65.000	63.000	63.500	53.400	388,500
2022-05-17	60.000	63.250	60.000	62.040	52.172	207,000
2022-05-16	62.000	62.000	62.000	62.000	52.138	5,000
2022-05-13	61.100	63.000	61.100	62.980	52.962	3,000
2022-05-12	63.000	63.250	61.000	61.000	51.297	8,000
2022-05-11	63.950	63.950	62.000	62.000	52.138	4,500
2022-05-10	64.000	66.500	64.000	64.000	53.820	32,000
2022-05-09	64.000	64.000	63.100	63.130	53.089	26,000
2022-05-06	65.000	65.000	65.000	65.000	54.661	1,000
2022-04-26	65.600	65.600	65.000	65.440	55.031	2,500
2022-04-25	65.680	65.680	65.680	65.680	55.233	1,000
2022-04-20	65.500	66.250	65.500	65.680	55.233	9,500
2022-04-19	69.990	69.990	66.070	66.180	55.653	5,500

← NewerPage 15 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.