Feroze1888 Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 72.000 | 72.000 | 71.800 | 71.800 | 59.154 | 2,000 |
| 2022-01-06 | 73.750 | 73.750 | 71.030 | 71.720 | 59.088 | 3,500 |
| 2022-01-05 | 73.000 | 73.500 | 73.000 | 73.500 | 60.554 | 4,000 |
| 2022-01-04 | 71.500 | 73.000 | 71.000 | 73.000 | 60.142 | 4,500 |
| 2022-01-03 | 72.900 | 72.900 | 72.900 | 72.900 | 60.060 | 500 |
| 2021-12-31 | 71.150 | 73.580 | 71.110 | 73.100 | 60.225 | 4,500 |
| 2021-12-30 | 76.850 | 76.850 | 72.000 | 72.000 | 59.319 | 9,000 |
| 2021-12-28 | 78.000 | 78.000 | 73.000 | 73.000 | 60.142 | 4,500 |
| 2021-12-24 | 80.590 | 80.590 | 73.800 | 73.800 | 60.801 | 27,000 |
| 2021-12-23 | 74.990 | 75.000 | 74.000 | 75.000 | 61.790 | 5,000 |
| 2021-12-22 | 73.380 | 73.380 | 73.380 | 73.380 | 60.455 | 1,000 |
| 2021-12-21 | 73.500 | 75.000 | 73.500 | 74.500 | 61.378 | 3,000 |
| 2021-12-20 | 75.000 | 75.000 | 75.000 | 75.000 | 61.790 | 4,000 |
| 2021-12-17 | 76.000 | 76.000 | 76.000 | 76.000 | 62.614 | 500 |
| 2021-12-15 | 77.000 | 79.600 | 74.710 | 75.460 | 62.169 | 4,000 |
| 2021-12-14 | 79.980 | 79.980 | 75.930 | 75.930 | 62.556 | 1,000 |
| 2021-12-13 | 79.000 | 79.000 | 79.000 | 79.000 | 65.086 | 4,000 |
| 2021-12-10 | 77.000 | 78.000 | 77.000 | 78.000 | 64.262 | 15,000 |
| 2021-12-08 | 76.050 | 78.500 | 76.050 | 77.750 | 64.056 | 5,000 |
| 2021-12-07 | 78.980 | 79.000 | 75.000 | 77.090 | 63.512 | 17,500 |
| 2021-12-06 | 78.950 | 79.000 | 78.950 | 78.980 | 65.069 | 1,500 |
| 2021-12-03 | 77.010 | 79.000 | 77.010 | 79.000 | 65.086 | 1,000 |
| 2021-12-01 | 83.000 | 83.000 | 82.000 | 82.330 | 67.829 | 2,500 |
| 2021-11-30 | 85.010 | 85.010 | 83.000 | 83.240 | 68.579 | 14,000 |
| 2021-11-29 | 85.000 | 90.000 | 85.000 | 87.090 | 71.751 | 9,000 |
| 2021-11-26 | 84.950 | 89.690 | 84.950 | 86.900 | 71.594 | 11,000 |
| 2021-11-25 | 84.000 | 89.690 | 84.000 | 89.690 | 73.893 | 1,000 |
| 2021-11-23 | 86.873 | 87.862 | 86.873 | 87.170 | 71.816 | 2,024 |
| 2021-11-22 | 89.927 | 89.927 | 81.418 | 84.798 | 69.862 | 2,024 |
| 2021-11-19 | 87.862 | 88.010 | 84.017 | 88.010 | 72.509 | 1,518 |
| 2021-11-18 | 88.366 | 88.366 | 88.366 | 88.366 | 72.802 | 506 |
| 2021-11-17 | 84.847 | 84.847 | 84.798 | 84.828 | 69.887 | 1,012 |
| 2021-11-12 | 83.513 | 89.334 | 83.513 | 89.334 | 73.600 | 1,012 |
| 2021-11-10 | 86.083 | 86.083 | 85.005 | 85.421 | 70.375 | 4,047 |
| 2021-11-09 | 86.972 | 86.972 | 86.943 | 86.972 | 71.654 | 12,142 |
| 2021-11-05 | 89.809 | 89.937 | 87.961 | 88.158 | 72.631 | 14,671 |
| 2021-11-04 | 89.739 | 89.739 | 88.949 | 88.949 | 73.282 | 2,530 |
| 2021-11-03 | 88.949 | 90.925 | 88.702 | 88.751 | 73.119 | 8,600 |
| 2021-11-02 | 90.925 | 90.925 | 87.713 | 87.773 | 72.313 | 37,437 |
| 2021-11-01 | 95.393 | 95.867 | 92.339 | 92.339 | 76.075 | 37,943 |
| 2021-10-29 | 101.60 | 104.32 | 97.844 | 99.820 | 82.239 | 5,059 |
| 2021-10-28 | 99.326 | 99.801 | 99.326 | 99.801 | 82.223 | 1,518 |
| 2021-10-27 | 93.792 | 101.30 | 93.792 | 101.30 | 83.460 | 4,047 |
| 2021-10-22 | 89.690 | 94.879 | 89.690 | 94.879 | 78.168 | 2,024 |
| 2021-10-21 | 87.180 | 88.949 | 87.180 | 88.455 | 72.875 | 5,565 |
| 2021-10-20 | 87.466 | 89.809 | 86.547 | 89.809 | 73.990 | 1,518 |
| 2021-10-18 | 96.114 | 96.114 | 85.579 | 87.961 | 71.327 | 7,589 |
| 2021-10-15 | 90.925 | 90.925 | 86.132 | 89.433 | 72.522 | 2,024 |
| 2021-10-14 | 88.998 | 90.925 | 88.998 | 90.925 | 73.732 | 1,012 |
← NewerPage 17 of 17 · 1,009 trading days
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.