Feroze1888 Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 73.000 | 73.000 | 69.150 | 70.050 | 70.050 | 102 |
| 2024-11-12 | 71.000 | 71.000 | 69.500 | 70.050 | 70.050 | 629 |
| 2024-11-11 | 75.000 | 75.000 | 68.700 | 70.210 | 70.210 | 855 |
| 2024-11-07 | 69.500 | 71.500 | 69.500 | 70.000 | 70.000 | 270 |
| 2024-11-06 | 70.000 | 72.500 | 69.270 | 70.000 | 70.000 | 372 |
| 2024-11-05 | 72.000 | 72.000 | 69.000 | 69.970 | 69.970 | 659 |
| 2024-11-04 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 1 |
| 2024-11-01 | 70.000 | 71.000 | 70.000 | 71.000 | 71.000 | 69 |
| 2024-10-31 | 74.000 | 74.000 | 71.000 | 71.000 | 71.000 | 2,145 |
| 2024-10-30 | 77.000 | 77.000 | 70.300 | 70.300 | 70.300 | 51 |
| 2024-10-29 | 70.050 | 72.200 | 70.000 | 70.300 | 70.300 | 3,646 |
| 2024-10-28 | 70.000 | 71.970 | 69.010 | 70.070 | 70.070 | 1,433 |
| 2024-10-25 | 69.700 | 69.700 | 69.500 | 69.500 | 69.500 | 29 |
| 2024-10-24 | 69.000 | 70.000 | 68.000 | 69.500 | 69.500 | 7,791 |
| 2024-10-23 | 73.900 | 73.900 | 66.720 | 69.730 | 69.730 | 1,443 |
| 2024-10-22 | 73.000 | 73.000 | 70.010 | 70.010 | 70.010 | 51 |
| 2024-10-21 | 70.000 | 70.100 | 70.000 | 70.010 | 70.010 | 2,157 |
| 2024-10-18 | 70.210 | 70.260 | 70.100 | 70.100 | 70.100 | 1,007 |
| 2024-10-17 | 74.500 | 74.500 | 70.000 | 70.000 | 70.000 | 1,802 |
| 2024-10-16 | 76.000 | 78.400 | 69.000 | 72.060 | 72.060 | 2,306 |
| 2024-10-15 | 75.800 | 77.000 | 71.100 | 73.130 | 73.130 | 2,558 |
| 2024-10-14 | 75.000 | 78.950 | 74.000 | 74.950 | 74.950 | 7,646 |
| 2024-10-11 | 84.890 | 84.890 | 78.990 | 79.000 | 79.000 | 36,164 |
| 2024-10-10 | 73.950 | 77.170 | 73.650 | 77.170 | 77.170 | 25,431 |
| 2024-10-09 | 72.950 | 72.950 | 70.000 | 70.150 | 70.150 | 1,067 |
| 2024-10-08 | 68.500 | 68.500 | 66.370 | 66.370 | 66.370 | 6 |
| 2024-10-07 | 69.920 | 69.920 | 66.370 | 66.370 | 66.370 | 2 |
| 2024-10-04 | 65.650 | 69.980 | 65.060 | 66.370 | 66.370 | 690 |
| 2024-10-03 | 74.000 | 74.990 | 64.800 | 70.000 | 70.000 | 6,898 |
| 2024-10-02 | 70.000 | 72.000 | 70.000 | 72.000 | 72.000 | 700 |
| 2024-10-01 | 79.970 | 79.970 | 70.100 | 74.000 | 74.000 | 52 |
| 2024-09-30 | 74.010 | 74.010 | 74.000 | 74.000 | 74.000 | 15 |
| 2024-09-27 | 74.500 | 74.500 | 74.000 | 74.000 | 74.000 | 85 |
| 2024-09-26 | 76.000 | 79.970 | 74.000 | 74.000 | 74.000 | 5,562 |
| 2024-09-25 | 76.000 | 76.000 | 75.000 | 75.000 | 75.000 | 1 |
| 2024-09-23 | 75.000 | 75.000 | 72.500 | 75.000 | 75.000 | 260 |
| 2024-09-20 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 980 |
| 2024-09-19 | 75.000 | 77.000 | 74.990 | 75.000 | 75.000 | 2,202 |
| 2024-09-18 | 77.000 | 79.980 | 76.000 | 79.980 | 79.980 | 3 |
| 2024-09-16 | 73.100 | 80.000 | 73.100 | 80.000 | 80.000 | 85 |
| 2024-09-13 | 80.000 | 80.000 | 75.000 | 80.000 | 80.000 | 92 |
| 2024-09-12 | 80.100 | 83.980 | 74.100 | 80.000 | 80.000 | 6,050 |
| 2024-09-11 | 81.200 | 82.000 | 80.000 | 80.000 | 80.000 | 220 |
| 2024-09-10 | 85.000 | 85.000 | 80.000 | 80.000 | 80.000 | 170 |
| 2024-09-09 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 8,451 |
| 2024-09-06 | 70.300 | 79.000 | 70.300 | 78.500 | 78.500 | 5,400 |
| 2024-09-05 | 77.000 | 78.000 | 77.000 | 78.000 | 78.000 | 2,157 |
| 2024-09-04 | 74.000 | 78.990 | 74.000 | 78.990 | 78.990 | 26 |
| 2024-09-03 | 72.010 | 79.990 | 72.010 | 78.990 | 78.990 | 4,335 |
| 2024-09-02 | 73.000 | 75.100 | 73.000 | 75.100 | 75.100 | 1,512 |
| 2024-08-30 | 81.000 | 81.000 | 75.600 | 75.600 | 75.600 | 11,202 |
| 2024-08-29 | 78.000 | 78.000 | 75.550 | 75.550 | 75.550 | 106 |
| 2024-08-28 | 75.320 | 79.390 | 75.240 | 75.550 | 75.550 | 2,151 |
| 2024-08-27 | 74.110 | 81.660 | 74.110 | 81.660 | 81.660 | 1 |
| 2024-08-23 | 80.000 | 81.660 | 73.520 | 81.660 | 81.660 | 14 |
| 2024-08-22 | 73.210 | 81.750 | 73.210 | 81.660 | 81.660 | 1,926 |
| 2024-08-21 | 72.000 | 78.990 | 71.100 | 78.990 | 78.990 | 8,566 |
| 2024-08-20 | 75.000 | 82.000 | 75.000 | 76.280 | 76.280 | 603 |
| 2024-08-16 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 2,501 |
| 2024-08-15 | 77.000 | 79.000 | 77.000 | 79.000 | 79.000 | 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.