Feroze1888 Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	60.540	60.560	55.200	60.550	60.550	14,662
2025-05-09	54.000	56.000	53.940	55.050	55.050	10,568
2025-05-08	60.800	61.000	59.000	59.930	59.930	795
2025-05-07	59.900	61.500	59.900	60.000	60.000	1,931
2025-05-06	56.010	59.000	56.010	58.860	58.860	4,543
2025-05-05	56.450	57.470	56.060	56.300	56.300	1,550
2025-05-02	57.690	57.700	56.090	56.370	56.370	5,615
2025-04-30	58.490	58.500	56.010	56.310	56.310	4,910
2025-04-29	57.400	57.500	57.000	57.500	57.500	3,300
2025-04-28	57.500	58.500	57.500	57.530	57.530	778
2025-04-25	58.490	58.490	57.750	57.750	57.750	40
2025-04-24	57.770	58.500	57.750	57.750	57.750	652
2025-04-23	58.000	58.500	58.000	58.020	58.020	520
2025-04-22	59.000	59.040	58.850	59.040	59.040	153
2025-04-21	59.100	59.100	59.000	59.040	59.040	1,151
2025-04-18	59.000	59.000	58.060	58.060	58.060	319
2025-04-17	57.650	59.000	57.650	58.060	58.060	1,402
2025-04-16	58.850	58.850	57.510	57.870	57.870	1,784
2025-04-15	58.800	58.800	57.970	58.050	58.050	401
2025-04-14	58.100	59.000	58.010	58.050	58.050	3,611
2025-04-11	58.000	60.980	58.000	58.320	58.320	554
2025-04-10	59.000	63.150	58.000	59.500	59.500	10,567
2025-04-08	59.000	59.110	59.000	59.010	59.010	547
2025-04-07	59.990	59.990	54.000	57.490	57.490	4,403
2025-04-04	59.500	61.000	59.500	60.000	60.000	2,859
2025-04-03	59.900	60.000	59.100	59.380	59.380	11,820
2025-03-27	59.940	61.790	59.810	59.810	59.810	107
2025-03-26	59.500	60.000	58.500	59.810	59.810	2,334
2025-03-25	61.440	61.440	60.300	60.520	60.520	702
2025-03-24	61.800	61.800	60.000	60.010	60.010	7,755
2025-03-21	61.800	61.900	60.100	61.010	61.010	3,969
2025-03-20	61.600	61.600	60.020	60.020	60.020	219
2025-03-19	62.000	62.000	60.000	60.020	60.020	5,350
2025-03-18	61.110	62.000	61.100	61.520	61.520	632
2025-03-17	61.400	61.600	61.000	61.180	61.180	925
2025-03-14	62.000	62.000	61.000	61.400	61.400	780
2025-03-13	61.550	61.900	61.500	61.600	61.600	562
2025-03-12	61.800	61.800	60.100	61.550	61.550	4,309
2025-03-11	61.450	61.450	61.450	61.450	61.450	1,681
2025-03-10	61.000	61.880	60.100	61.450	61.450	772
2025-03-07	60.000	61.000	60.000	60.000	60.000	1,434
2025-03-06	59.010	61.000	59.000	59.010	59.010	27
2025-03-05	59.100	61.000	59.010	59.010	59.010	113
2025-03-04	61.000	61.000	59.000	59.010	59.010	2,052
2025-03-03	61.620	61.620	56.100	60.170	60.170	4,433
2025-02-28	62.990	63.000	61.490	61.740	61.740	4,927
2025-02-27	63.030	64.000	63.000	63.010	63.010	12,238
2025-02-26	63.600	63.900	63.000	63.180	63.180	2,246
2025-02-25	64.500	64.500	63.000	63.060	63.060	4,730
2025-02-24	65.000	65.000	63.000	64.000	64.000	1,594
2025-02-21	64.000	64.000	64.000	64.000	64.000	2,194
2025-02-20	63.070	64.830	63.000	63.990	63.990	4,543
2025-02-19	64.000	64.010	63.500	63.500	63.500	39,989
2025-02-18	64.000	64.000	63.000	64.000	64.000	47,005
2025-02-17	65.000	65.000	63.000	63.190	63.190	743
2025-02-14	65.000	65.000	63.300	65.000	65.000	110
2025-02-13	64.990	65.000	64.030	65.000	65.000	1,098
2025-02-12	64.010	65.000	64.000	64.670	64.670	5,743
2025-02-11	65.000	65.980	63.000	64.680	64.680	3,527
2025-02-10	68.390	68.390	64.500	64.680	64.680	47,423

← NewerPage 7 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.