Feroze1888 Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	81.000	84.000	81.000	82.360	82.360	45,050
2025-08-06	79.900	81.490	78.150	79.950	79.950	30,041
2025-08-05	78.110	80.680	76.800	78.890	78.890	36,521
2025-08-04	79.980	81.800	78.200	79.250	79.250	31,805
2025-08-01	78.000	80.900	76.300	78.980	78.980	48,162
2025-07-31	83.010	83.100	78.660	80.650	80.650	32,154
2025-07-30	80.000	82.500	76.250	79.820	79.820	86,049
2025-07-29	76.300	83.840	76.010	79.310	79.310	362,034
2025-07-28	77.500	77.900	76.010	76.220	76.220	17,671
2025-07-25	73.520	78.880	73.520	75.610	75.610	73,539
2025-07-24	73.500	77.000	73.400	75.470	75.470	24,439
2025-07-23	78.750	78.800	73.510	75.500	75.500	60,956
2025-07-22	71.150	79.750	71.150	76.230	76.230	80,429
2025-07-21	77.180	77.180	74.000	74.550	74.550	46,829
2025-07-18	81.970	81.970	75.000	77.180	77.180	20,835
2025-07-17	82.050	84.980	78.500	79.400	79.400	68,661
2025-07-16	82.460	84.990	81.210	83.860	83.860	34,524
2025-07-15	87.000	88.990	80.110	82.460	82.460	74,409
2025-07-14	87.990	91.000	86.000	87.970	87.970	189,544
2025-07-11	92.500	93.050	85.010	85.850	85.850	219,859
2025-07-10	82.000	90.320	82.000	89.170	89.170	762,581
2025-07-09	84.960	85.760	80.050	82.110	82.110	67,736
2025-07-08	86.900	87.020	82.500	83.390	83.390	143,538
2025-07-07	89.000	91.840	85.900	86.900	86.900	949,328
2025-07-04	83.490	83.490	82.000	83.490	83.490	289,432
2025-07-03	75.900	75.900	70.550	75.900	75.900	188,276
2025-07-02	67.000	71.980	65.020	69.000	69.000	40,159
2025-07-01	67.050	67.500	64.400	66.470	66.470	32,538
2025-06-30	63.000	69.390	63.000	66.880	66.880	94,954
2025-06-27	60.010	64.890	60.010	63.080	63.080	6,391
2025-06-26	62.300	62.600	61.200	61.520	61.520	7,065
2025-06-25	61.000	62.000	61.000	61.610	61.610	1,566
2025-06-24	59.980	61.890	59.980	61.600	61.600	2,658
2025-06-23	60.000	60.000	58.000	58.010	58.010	1,051
2025-06-20	60.500	61.650	60.500	61.000	61.000	3,161
2025-06-19	62.010	64.990	61.500	61.860	61.860	5,004
2025-06-18	61.010	62.620	61.010	62.060	62.060	2,321
2025-06-17	61.500	64.000	61.500	61.500	61.500	2,113
2025-06-16	59.000	62.000	59.000	60.500	60.500	7,440
2025-06-13	63.000	64.500	60.000	61.220	61.220	9,889
2025-06-12	66.000	66.000	63.010	63.990	63.990	35,233
2025-06-11	67.500	67.500	63.010	64.030	64.030	8,463
2025-06-10	64.100	67.390	63.060	63.400	63.400	1,122
2025-06-05	68.790	68.790	63.010	65.830	65.830	1,843
2025-06-04	68.800	68.800	63.300	64.200	64.200	2,078
2025-06-03	62.110	66.980	62.110	63.920	63.920	657
2025-06-02	67.550	67.550	63.000	63.650	63.650	4,325
2025-05-30	66.440	67.000	64.000	64.310	64.310	9,112
2025-05-29	62.000	67.200	62.000	66.440	66.440	16,066
2025-05-27	62.800	62.800	61.210	62.010	62.010	2,262
2025-05-26	61.000	63.000	61.000	62.170	62.170	2,470
2025-05-23	65.050	65.050	63.050	63.510	63.510	8,087
2025-05-22	61.800	65.980	61.800	65.070	65.070	11,632
2025-05-21	61.800	61.800	59.310	61.690	61.690	1,243
2025-05-20	60.000	60.010	59.500	60.000	60.000	2,162
2025-05-19	62.000	62.310	59.050	60.000	60.000	48,870
2025-05-16	59.000	61.750	58.850	59.970	59.970	9,707
2025-05-15	62.500	62.500	60.000	60.030	60.030	325
2025-05-14	60.000	62.600	60.000	60.030	60.030	21
2025-05-13	60.000	64.950	60.000	60.030	60.030	15,259

← NewerPage 6 of 17 · 1,008 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.