Feroze1888 Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 68.390 | 68.390 | 64.500 | 64.680 | 64.680 | 47,423 |
| 2025-02-07 | 66.500 | 66.500 | 65.990 | 65.990 | 65.990 | 2,731 |
| 2025-02-06 | 66.250 | 67.000 | 65.500 | 66.010 | 66.010 | 7,136 |
| 2025-02-04 | 67.600 | 67.600 | 65.750 | 66.090 | 66.090 | 12,321 |
| 2025-02-03 | 67.990 | 67.990 | 66.000 | 66.000 | 66.000 | 7,248 |
| 2025-01-31 | 68.000 | 68.250 | 64.150 | 66.000 | 66.000 | 52,592 |
| 2025-01-30 | 67.000 | 68.000 | 67.000 | 67.940 | 67.940 | 5,100 |
| 2025-01-29 | 67.550 | 67.900 | 67.000 | 67.010 | 67.010 | 2,079 |
| 2025-01-28 | 67.990 | 68.000 | 67.980 | 67.980 | 67.980 | 506 |
| 2025-01-27 | 66.750 | 68.500 | 66.750 | 67.020 | 67.020 | 5,656 |
| 2025-01-24 | 68.020 | 69.030 | 67.300 | 67.310 | 67.310 | 5,489 |
| 2025-01-23 | 68.410 | 68.890 | 67.100 | 68.500 | 68.500 | 3,128 |
| 2025-01-22 | 68.810 | 69.030 | 67.030 | 67.950 | 67.950 | 4,801 |
| 2025-01-21 | 70.500 | 70.500 | 68.990 | 69.030 | 69.030 | 1,357 |
| 2025-01-20 | 72.000 | 72.000 | 68.550 | 68.690 | 68.690 | 34,895 |
| 2025-01-17 | 75.000 | 75.000 | 70.000 | 71.730 | 71.730 | 18,987 |
| 2025-01-16 | 69.000 | 72.000 | 68.000 | 71.340 | 71.340 | 9,119 |
| 2025-01-15 | 68.000 | 69.990 | 68.000 | 68.240 | 68.240 | 5,362 |
| 2025-01-14 | 67.000 | 69.000 | 66.400 | 67.000 | 67.000 | 6,216 |
| 2025-01-13 | 67.980 | 69.000 | 65.110 | 66.290 | 66.290 | 11,257 |
| 2025-01-10 | 70.000 | 73.400 | 66.120 | 66.730 | 66.730 | 13,919 |
| 2025-01-09 | 68.800 | 68.800 | 68.000 | 68.070 | 68.070 | 9,501 |
| 2025-01-08 | 70.000 | 70.000 | 67.900 | 68.560 | 68.560 | 1,311 |
| 2025-01-07 | 69.690 | 69.690 | 67.550 | 67.870 | 67.870 | 1,378 |
| 2025-01-06 | 71.710 | 71.710 | 68.010 | 69.040 | 69.040 | 4,692 |
| 2025-01-03 | 70.770 | 71.990 | 70.000 | 70.570 | 70.570 | 3,998 |
| 2025-01-02 | 70.220 | 72.000 | 70.220 | 70.470 | 70.470 | 8,346 |
| 2025-01-01 | 69.990 | 70.800 | 68.500 | 70.220 | 70.220 | 54,592 |
| 2024-12-31 | 70.000 | 71.000 | 68.510 | 68.980 | 68.980 | 13,995 |
| 2024-12-30 | 72.500 | 72.500 | 69.700 | 70.000 | 70.000 | 11,302 |
| 2024-12-27 | 67.400 | 71.000 | 67.000 | 68.930 | 68.930 | 88,612 |
| 2024-12-26 | 74.000 | 74.260 | 70.550 | 71.020 | 71.020 | 32,616 |
| 2024-12-24 | 80.060 | 80.060 | 73.490 | 73.810 | 73.810 | 37,685 |
| 2024-12-23 | 71.650 | 73.500 | 70.770 | 72.780 | 72.780 | 14,613 |
| 2024-12-20 | 67.860 | 72.990 | 67.860 | 70.550 | 70.550 | 21,055 |
| 2024-12-19 | 75.890 | 75.890 | 68.050 | 68.490 | 68.490 | 2,678 |
| 2024-12-18 | 70.000 | 72.600 | 69.500 | 70.000 | 70.000 | 28,161 |
| 2024-12-17 | 69.100 | 72.850 | 69.100 | 71.320 | 71.320 | 2,250 |
| 2024-12-16 | 73.430 | 73.500 | 72.000 | 72.000 | 72.000 | 48,940 |
| 2024-12-13 | 72.000 | 73.430 | 70.100 | 71.040 | 71.040 | 2,199 |
| 2024-12-12 | 73.760 | 73.760 | 71.100 | 72.980 | 72.980 | 60,574 |
| 2024-12-11 | 72.860 | 73.000 | 72.860 | 72.980 | 72.980 | 5,929 |
| 2024-12-10 | 72.300 | 73.000 | 71.010 | 72.870 | 72.870 | 32,982 |
| 2024-12-09 | 71.250 | 72.500 | 71.000 | 72.000 | 72.000 | 71,330 |
| 2024-12-06 | 70.500 | 71.500 | 70.100 | 71.230 | 71.230 | 24,576 |
| 2024-12-05 | 70.000 | 72.500 | 68.000 | 68.420 | 68.420 | 52,733 |
| 2024-12-04 | 69.000 | 70.000 | 68.000 | 69.130 | 69.130 | 29,858 |
| 2024-12-03 | 69.200 | 70.380 | 64.150 | 67.710 | 67.710 | 76,497 |
| 2024-12-02 | 70.760 | 71.000 | 69.000 | 69.320 | 69.320 | 3,105 |
| 2024-11-29 | 70.050 | 71.880 | 70.050 | 70.050 | 70.050 | 510 |
| 2024-11-28 | 70.000 | 71.990 | 69.000 | 70.000 | 70.000 | 2,418 |
| 2024-11-27 | 69.000 | 70.100 | 69.000 | 70.000 | 70.000 | 2,382 |
| 2024-11-26 | 67.000 | 70.020 | 67.000 | 70.020 | 70.020 | 211 |
| 2024-11-25 | 66.080 | 70.490 | 66.080 | 70.020 | 70.020 | 3,538 |
| 2024-11-22 | 70.000 | 70.840 | 70.000 | 70.840 | 70.840 | 50 |
| 2024-11-21 | 68.050 | 70.980 | 68.040 | 70.840 | 70.840 | 1,649 |
| 2024-11-20 | 70.000 | 70.000 | 67.900 | 68.040 | 68.040 | 2,776 |
| 2024-11-19 | 71.000 | 71.000 | 68.030 | 68.030 | 68.030 | 101 |
| 2024-11-18 | 70.000 | 70.000 | 66.000 | 68.030 | 68.030 | 3,920 |
| 2024-11-15 | 72.900 | 72.900 | 70.050 | 70.050 | 70.050 | 1 |
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.