Feroze1888 Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	69.990	69.990	66.070	66.180	55.653	5,500
2022-04-18	69.940	70.000	69.500	69.500	58.445	8,000
2022-04-15	66.000	66.000	65.000	66.000	55.502	2,000
2022-04-14	65.290	65.290	65.290	65.290	54.905	500
2022-04-13	64.250	66.500	64.250	66.500	55.923	1,000
2022-04-12	68.000	68.000	68.000	68.000	57.184	500
2022-04-11	69.000	69.990	68.000	68.950	57.983	9,000
2022-04-08	67.000	67.000	67.000	67.000	56.343	6,000
2022-04-07	67.000	67.000	67.000	67.000	56.343	500
2022-04-06	65.000	67.000	63.000	67.000	56.343	21,500
2022-04-04	66.150	66.150	65.000	65.000	54.661	4,000
2022-04-01	65.890	66.000	65.510	66.000	55.502	1,000
2022-03-31	64.600	65.510	64.550	65.510	55.090	1,500
2022-03-30	66.400	66.400	65.300	65.300	54.913	1,000
2022-03-28	66.000	66.000	65.250	65.250	54.871	10,500
2022-03-25	66.200	66.200	66.200	66.200	55.670	500
2022-03-24	66.790	66.800	66.000	66.350	55.796	6,500
2022-03-22	66.850	66.850	66.850	66.850	56.217	500
2022-03-21	66.750	66.750	66.750	66.750	56.133	500
2022-03-15	65.900	65.900	65.900	65.900	55.418	1,000
2022-03-11	65.900	65.900	65.630	65.900	55.418	500
2022-03-10	65.720	66.990	65.720	66.990	55.191	2,000
2022-03-09	65.500	65.500	65.500	65.500	53.963	500
2022-03-08	67.990	67.990	65.000	65.000	53.551	5,000
2022-03-07	67.000	67.000	67.000	67.000	55.199	500
2022-03-04	68.050	68.050	68.050	68.050	56.064	500
2022-03-03	68.010	68.010	68.000	68.000	56.023	1,000
2022-03-02	69.950	69.950	67.750	67.790	55.850	2,000
2022-02-25	69.050	69.050	69.000	69.000	56.847	1,500
2022-02-24	71.000	71.000	68.250	68.270	56.246	9,000
2022-02-22	72.680	72.680	68.090	68.100	56.105	7,000
2022-02-18	70.330	70.450	70.330	70.380	57.984	2,500
2022-02-17	70.450	71.750	69.300	69.300	57.094	4,000
2022-02-16	70.000	70.000	69.010	69.020	56.863	3,500
2022-02-15	71.500	71.500	70.600	70.800	58.330	2,500
2022-02-14	70.290	70.290	70.260	70.260	57.885	2,000
2022-02-11	70.120	70.120	70.120	70.120	57.770	500
2022-02-10	72.410	72.410	70.900	71.950	59.277	2,500
2022-02-09	71.390	72.410	70.410	72.410	59.656	2,500
2022-02-08	70.000	71.990	70.000	71.990	59.310	3,000
2022-02-07	71.550	71.550	70.000	70.000	57.671	8,500
2022-02-04	73.960	73.960	72.950	72.950	60.101	1,000
2022-02-03	72.000	72.000	72.000	72.000	59.319	1,000
2022-02-02	70.720	72.710	70.720	72.420	59.665	15,000
2022-02-01	70.000	73.000	70.000	70.720	58.264	7,000
2022-01-31	69.000	70.490	69.000	70.490	58.074	2,500
2022-01-28	68.650	68.650	68.650	68.650	56.559	1,000
2022-01-27	70.000	70.850	68.650	68.650	56.559	2,000
2022-01-26	68.950	69.000	68.950	69.000	56.847	1,000
2022-01-25	69.000	69.000	68.500	68.600	56.517	3,000
2022-01-24	69.000	69.000	68.010	68.500	56.435	11,500
2022-01-21	68.050	68.980	68.050	68.980	56.830	1,000
2022-01-20	71.000	71.000	69.000	69.000	56.847	8,500
2022-01-19	72.500	72.510	71.000	71.000	58.495	3,500
2022-01-18	72.960	72.960	72.960	72.960	60.109	500
2022-01-17	73.000	73.000	73.000	73.000	60.142	500
2022-01-14	73.000	73.000	71.520	71.520	58.923	1,000
2022-01-13	73.000	73.250	72.990	73.000	60.142	26,500
2022-01-12	72.490	73.000	72.250	73.000	60.142	13,000
2022-01-11	72.250	72.500	72.000	72.250	59.525	14,500

← NewerPage 16 of 17 · 1,006 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.