Ferozsons Laboratories Limited (PSX:FEROZ)
Pakistan · Delayed Price · Currency is PKR 421.00
-3.76 (-0.89%)
At close: Aug 13, 2025
Ferozsons Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 425.01 | 425.01 | 416.00 | 421.00 | 421.00 | -0.89% | 10,442 |
| Aug 12, 2025 | 422.27 | 430.00 | 410.51 | 424.76 | 424.76 | 0.59% | 51,981 |
| Aug 11, 2025 | 432.00 | 434.00 | 416.00 | 422.27 | 422.27 | -1.92% | 36,093 |
| Aug 8, 2025 | 436.00 | 437.95 | 420.00 | 430.53 | 430.53 | -0.15% | 68,073 |
| Aug 7, 2025 | 416.00 | 440.00 | 416.00 | 431.19 | 431.19 | 4.70% | 105,716 |
| Aug 6, 2025 | 396.16 | 423.00 | 396.15 | 411.85 | 411.85 | 3.84% | 174,469 |
| Aug 5, 2025 | 404.98 | 406.00 | 395.13 | 396.63 | 396.63 | -1.77% | 48,578 |
| Aug 4, 2025 | 402.02 | 410.00 | 402.02 | 403.77 | 403.77 | 0.92% | 89,098 |
| Aug 1, 2025 | 398.71 | 401.00 | 392.51 | 400.07 | 400.07 | 0.34% | 45,474 |
| Jul 31, 2025 | 399.00 | 401.99 | 395.00 | 398.71 | 398.71 | 0.05% | 97,116 |
| Jul 30, 2025 | 397.00 | 402.89 | 395.50 | 398.52 | 398.52 | 0.74% | 79,212 |
| Jul 29, 2025 | 396.80 | 407.00 | 395.00 | 395.58 | 395.58 | 0.43% | 185,418 |
| Jul 28, 2025 | 395.00 | 399.00 | 386.00 | 393.90 | 393.90 | -0.11% | 67,178 |
| Jul 25, 2025 | 390.70 | 397.00 | 382.21 | 394.35 | 394.35 | 1.04% | 9,508 |
| Jul 24, 2025 | 394.75 | 397.00 | 390.00 | 390.28 | 390.28 | -0.09% | 54,985 |
| Jul 23, 2025 | 396.96 | 397.00 | 389.00 | 390.64 | 390.64 | -1.01% | 30,191 |
| Jul 22, 2025 | 387.00 | 395.98 | 387.00 | 394.61 | 394.61 | 1.18% | 17,882 |
| Jul 21, 2025 | 390.50 | 394.00 | 382.00 | 390.00 | 390.00 | -0.04% | 38,758 |
| Jul 18, 2025 | 398.52 | 402.00 | 388.00 | 390.16 | 390.16 | -2.10% | 36,334 |
| Jul 17, 2025 | 394.00 | 400.00 | 393.50 | 398.52 | 398.52 | 1.16% | 77,425 |
| Jul 16, 2025 | 391.00 | 395.99 | 351.06 | 393.96 | 393.96 | 1.00% | 39,894 |
| Jul 15, 2025 | 400.00 | 400.00 | 381.11 | 390.07 | 390.07 | -1.96% | 68,095 |
| Jul 14, 2025 | 390.85 | 403.00 | 386.00 | 397.87 | 397.87 | 1.78% | 171,453 |
| Jul 11, 2025 | 385.00 | 392.00 | 384.00 | 390.90 | 390.90 | 2.17% | 78,186 |
| Jul 10, 2025 | 385.00 | 386.00 | 382.00 | 382.59 | 382.59 | -0.62% | 13,793 |
| Jul 9, 2025 | 389.98 | 389.98 | 381.00 | 384.96 | 384.96 | -0.79% | 156,821 |
| Jul 8, 2025 | 396.94 | 396.94 | 386.04 | 388.02 | 388.02 | -1.42% | 76,698 |
| Jul 7, 2025 | 391.90 | 395.89 | 390.03 | 393.60 | 393.60 | 1.72% | 74,517 |
| Jul 4, 2025 | 385.05 | 394.01 | 385.05 | 386.96 | 386.96 | -0.39% | 69,998 |
| Jul 3, 2025 | 395.03 | 395.05 | 386.00 | 388.48 | 388.48 | -1.58% | 72,985 |
| Jul 2, 2025 | 389.95 | 402.00 | 385.01 | 394.70 | 394.70 | 1.82% | 210,446 |
| Jul 1, 2025 | 389.49 | 389.49 | 383.00 | 387.65 | 387.65 | -0.51% | 79,562 |
| Jun 30, 2025 | 388.40 | 392.40 | 381.00 | 389.62 | 389.62 | 1.81% | 156,837 |
| Jun 27, 2025 | 375.00 | 386.00 | 373.05 | 382.70 | 382.70 | 2.29% | 262,168 |
| Jun 26, 2025 | 379.90 | 380.00 | 367.00 | 374.12 | 374.12 | 0.04% | 134,312 |
| Jun 25, 2025 | 380.00 | 383.98 | 373.00 | 373.96 | 373.96 | -0.80% | 53,736 |
| Jun 24, 2025 | 359.98 | 377.03 | 355.00 | 376.98 | 376.98 | 9.99% | 301,828 |
| Jun 23, 2025 | 349.19 | 361.00 | 340.00 | 342.75 | 342.75 | -5.55% | 102,258 |
| Jun 20, 2025 | 372.00 | 374.90 | 358.20 | 362.90 | 362.90 | -2.16% | 132,478 |
| Jun 19, 2025 | 375.00 | 390.00 | 370.00 | 370.91 | 370.91 | 0.78% | 391,664 |
| Jun 18, 2025 | 369.98 | 372.00 | 365.07 | 368.05 | 368.05 | -0.33% | 215,415 |
| Jun 17, 2025 | 381.00 | 381.00 | 367.80 | 369.28 | 369.28 | -1.90% | 117,455 |
| Jun 16, 2025 | 379.11 | 389.00 | 375.00 | 376.44 | 376.44 | -0.70% | 126,960 |
| Jun 13, 2025 | 372.01 | 391.00 | 372.01 | 379.11 | 379.11 | -3.57% | 209,456 |
| Jun 12, 2025 | 403.99 | 404.80 | 391.00 | 393.16 | 393.16 | -1.55% | 303,301 |
| Jun 11, 2025 | 391.50 | 410.00 | 390.01 | 399.37 | 399.37 | 3.16% | 581,215 |
| Jun 10, 2025 | 358.00 | 389.90 | 356.00 | 387.13 | 387.13 | 8.65% | 736,274 |
| Jun 5, 2025 | 359.90 | 363.80 | 351.50 | 356.30 | 356.30 | -0.09% | 212,143 |
| Jun 4, 2025 | 348.00 | 363.85 | 348.00 | 356.63 | 356.63 | 3.90% | 434,557 |
| Jun 3, 2025 | 335.00 | 354.90 | 335.00 | 343.24 | 343.24 | 2.27% | 369,258 |