Feroze1888 Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 59.530 | 60.000 | 56.000 | 58.370 | 58.370 | 61,917 |
| 2026-01-23 | 61.000 | 61.990 | 58.000 | 60.140 | 60.140 | 24,913 |
| 2026-01-22 | 60.600 | 60.600 | 60.010 | 60.090 | 60.090 | 1,282 |
| 2026-01-21 | 60.610 | 61.990 | 59.000 | 60.100 | 60.100 | 4,485 |
| 2026-01-20 | 60.010 | 61.000 | 57.250 | 60.980 | 60.980 | 20,148 |
| 2026-01-19 | 62.350 | 62.350 | 61.970 | 61.970 | 61.970 | 1,681 |
| 2026-01-16 | 62.500 | 62.500 | 60.210 | 60.210 | 60.210 | 1,549 |
| 2026-01-15 | 61.500 | 62.250 | 60.100 | 60.210 | 60.210 | 8,707 |
| 2026-01-14 | 64.000 | 64.000 | 60.000 | 61.060 | 61.060 | 44,556 |
| 2026-01-13 | 64.790 | 64.800 | 62.750 | 63.000 | 63.000 | 15,671 |
| 2026-01-12 | 65.000 | 65.450 | 64.900 | 65.000 | 65.000 | 3,788 |
| 2026-01-09 | 64.990 | 65.990 | 64.990 | 65.000 | 65.000 | 4,369 |
| 2026-01-08 | 64.490 | 65.000 | 64.040 | 64.430 | 64.430 | 3,991 |
| 2026-01-07 | 66.010 | 66.200 | 63.000 | 64.040 | 64.040 | 50,330 |
| 2026-01-06 | 67.500 | 67.500 | 61.350 | 65.990 | 65.990 | 23,744 |
| 2026-01-05 | 69.000 | 69.000 | 63.000 | 67.500 | 67.500 | 38,138 |
| 2026-01-02 | 69.990 | 69.990 | 67.000 | 68.270 | 68.270 | 15,774 |
| 2026-01-01 | 68.070 | 70.980 | 68.070 | 69.000 | 69.000 | 3,375 |
| 2025-12-31 | 69.130 | 70.500 | 67.500 | 68.640 | 68.640 | 8,887 |
| 2025-12-30 | 69.100 | 69.100 | 67.050 | 68.020 | 68.020 | 3,769 |
| 2025-12-29 | 69.990 | 70.000 | 67.100 | 67.110 | 67.110 | 2,314 |
| 2025-12-26 | 68.990 | 68.990 | 68.000 | 68.000 | 68.000 | 54,988 |
| 2025-12-24 | 68.810 | 70.000 | 68.050 | 68.750 | 68.750 | 83,728 |
| 2025-12-23 | 72.980 | 72.980 | 68.810 | 68.810 | 68.810 | 525 |
| 2025-12-22 | 70.000 | 71.880 | 68.050 | 68.810 | 68.810 | 10,268 |
| 2025-12-19 | 69.020 | 69.980 | 69.010 | 69.050 | 69.050 | 854 |
| 2025-12-18 | 69.210 | 70.500 | 66.130 | 69.020 | 69.020 | 18,946 |
| 2025-12-17 | 69.000 | 72.990 | 69.000 | 69.130 | 69.130 | 3,206 |
| 2025-12-16 | 72.990 | 72.990 | 68.130 | 71.000 | 71.000 | 4,502 |
| 2025-12-15 | 70.100 | 73.990 | 70.100 | 70.670 | 70.670 | 2,125 |
| 2025-12-12 | 71.750 | 73.990 | 67.100 | 70.100 | 70.100 | 2,129 |
| 2025-12-11 | 71.900 | 71.900 | 67.150 | 71.750 | 71.750 | 22,708 |
| 2025-12-10 | 70.000 | 71.000 | 70.000 | 70.950 | 70.950 | 3,462 |
| 2025-12-09 | 68.000 | 70.000 | 61.600 | 69.990 | 69.990 | 57,402 |
| 2025-12-08 | 69.980 | 69.990 | 66.000 | 68.000 | 68.000 | 10,583 |
| 2025-12-05 | 69.010 | 70.010 | 68.000 | 68.000 | 68.000 | 4,202 |
| 2025-12-04 | 69.000 | 70.000 | 68.460 | 68.460 | 68.460 | 260 |
| 2025-12-03 | 71.000 | 71.000 | 68.460 | 68.460 | 68.460 | 94 |
| 2025-12-02 | 71.970 | 71.970 | 68.460 | 68.460 | 68.460 | 104 |
| 2025-12-01 | 74.000 | 74.000 | 68.000 | 68.460 | 68.460 | 3,967 |
| 2025-11-28 | 69.500 | 70.000 | 69.000 | 69.030 | 69.030 | 24,039 |
| 2025-11-27 | 69.500 | 70.000 | 68.930 | 69.440 | 69.440 | 1,317 |
| 2025-11-26 | 68.000 | 69.990 | 67.120 | 68.030 | 68.030 | 731 |
| 2025-11-25 | 68.600 | 71.890 | 68.050 | 68.560 | 68.560 | 302 |
| 2025-11-24 | 74.790 | 74.800 | 68.060 | 68.560 | 68.560 | 2,653 |
| 2025-11-21 | 69.500 | 74.000 | 69.000 | 69.060 | 69.060 | 6,347 |
| 2025-11-20 | 71.990 | 74.900 | 69.000 | 71.040 | 71.040 | 3,897 |
| 2025-11-19 | 70.000 | 74.000 | 69.100 | 70.790 | 70.790 | 39,595 |
| 2025-11-18 | 69.010 | 70.500 | 67.000 | 69.010 | 69.010 | 20,312 |
| 2025-11-17 | 69.000 | 70.000 | 69.000 | 69.000 | 69.000 | 17,221 |
| 2025-11-14 | 69.000 | 69.000 | 68.900 | 69.000 | 69.000 | 2,702 |
| 2025-11-13 | 67.600 | 70.000 | 67.600 | 68.420 | 68.420 | 8,206 |
| 2025-11-12 | 69.000 | 69.950 | 67.800 | 68.330 | 68.330 | 3,272 |
| 2025-11-11 | 71.870 | 71.870 | 67.820 | 69.440 | 69.440 | 546 |
| 2025-11-10 | 70.100 | 70.110 | 67.100 | 70.000 | 70.000 | 4,011 |
| 2025-11-07 | 70.000 | 70.500 | 69.000 | 70.000 | 70.000 | 5,826 |
| 2025-11-06 | 68.010 | 70.960 | 68.010 | 69.020 | 69.020 | 145 |
| 2025-11-05 | 68.000 | 70.000 | 68.000 | 69.020 | 69.020 | 7,508 |
| 2025-11-04 | 68.020 | 71.500 | 68.020 | 69.730 | 69.730 | 4,501 |
| 2025-11-03 | 68.550 | 71.870 | 68.550 | 71.870 | 71.870 | 5,665 |
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.