Ferozsons Laboratories Limited (PSX:FEROZ)
Pakistan · Delayed Price · Currency is PKR 380.87
+0.16 (0.04%)
At close: Dec 1, 2025
Ferozsons Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 377.00 | 385.00 | 377.00 | 380.87 | 380.87 | 0.04% | 41,642 |
| Nov 28, 2025 | 383.04 | 387.90 | 377.00 | 380.71 | 380.71 | -0.83% | 97,371 |
| Nov 27, 2025 | 384.97 | 387.00 | 382.50 | 383.88 | 383.88 | 0.71% | 12,786 |
| Nov 26, 2025 | 394.00 | 395.00 | 379.40 | 381.18 | 381.18 | -3.01% | 125,434 |
| Nov 25, 2025 | 402.50 | 412.00 | 384.98 | 392.99 | 392.99 | -2.03% | 139,508 |
| Nov 24, 2025 | 400.00 | 407.00 | 400.00 | 401.14 | 401.14 | 0.25% | 5,257 |
| Nov 21, 2025 | 403.85 | 414.50 | 399.53 | 400.13 | 400.13 | 0.28% | 47,903 |
| Nov 20, 2025 | 403.98 | 404.00 | 399.01 | 399.01 | 399.01 | -0.27% | 3,717 |
| Nov 19, 2025 | 403.97 | 405.00 | 399.00 | 400.09 | 400.09 | 0.22% | 13,203 |
| Nov 18, 2025 | 400.60 | 405.50 | 399.00 | 399.23 | 399.23 | -0.28% | 12,331 |
| Nov 17, 2025 | 405.00 | 409.00 | 400.00 | 400.34 | 400.34 | -0.15% | 18,169 |
| Nov 14, 2025 | 401.80 | 401.90 | 398.00 | 400.96 | 400.96 | 1.00% | 10,916 |
| Nov 13, 2025 | 401.00 | 403.00 | 395.01 | 396.99 | 396.99 | -0.75% | 761 |
| Nov 12, 2025 | 399.00 | 401.00 | 392.00 | 400.01 | 400.01 | 2.56% | 32,388 |
| Nov 11, 2025 | 401.03 | 403.95 | 388.00 | 390.04 | 390.04 | -2.74% | 33,608 |
| Nov 10, 2025 | 409.00 | 409.00 | 399.99 | 401.01 | 401.01 | 0.29% | 27,758 |
| Nov 7, 2025 | 403.98 | 405.00 | 370.10 | 399.85 | 399.85 | -0.58% | 13,872 |
| Nov 6, 2025 | 410.00 | 412.99 | 402.00 | 402.17 | 402.17 | -0.86% | 51,061 |
| Nov 5, 2025 | 415.00 | 420.00 | 405.00 | 405.64 | 405.64 | -4.70% | 132,770 |
| Nov 4, 2025 | 420.00 | 435.90 | 417.00 | 425.64 | 425.64 | 1.35% | 159,598 |
| Nov 3, 2025 | 401.00 | 425.00 | 401.00 | 419.98 | 419.98 | 4.93% | 97,045 |
| Oct 31, 2025 | 398.91 | 410.00 | 397.00 | 400.23 | 400.23 | 2.61% | 37,422 |
| Oct 30, 2025 | 409.00 | 410.00 | 388.00 | 390.06 | 390.06 | -2.77% | 91,666 |
| Oct 29, 2025 | 409.00 | 409.00 | 400.00 | 401.17 | 401.17 | -1.63% | 11,572 |
| Oct 28, 2025 | 407.97 | 411.00 | 402.00 | 407.82 | 407.82 | 1.58% | 87,463 |
| Oct 27, 2025 | 405.00 | 412.00 | 398.00 | 401.49 | 401.49 | -0.91% | 18,086 |
| Oct 24, 2025 | 407.00 | 413.00 | 395.51 | 405.19 | 405.19 | 3.17% | 22,761 |
| Oct 23, 2025 | 415.00 | 420.00 | 380.00 | 392.73 | 392.73 | -6.45% | 56,201 |
| Oct 22, 2025 | 419.90 | 423.60 | 418.50 | 419.80 | 419.80 | 0.06% | 28,822 |
| Oct 21, 2025 | 417.35 | 420.97 | 411.20 | 419.53 | 419.53 | -0.08% | 17,028 |
| Oct 20, 2025 | 421.00 | 421.00 | 414.00 | 419.88 | 419.88 | -0.18% | 28,243 |
| Oct 17, 2025 | 422.51 | 424.54 | 417.00 | 420.62 | 420.62 | -0.29% | 27,271 |
| Oct 16, 2025 | 430.00 | 430.00 | 411.07 | 421.84 | 421.84 | 0.22% | 77,678 |
| Oct 15, 2025 | 412.00 | 434.00 | 403.00 | 420.93 | 416.93 | 2.24% | 299,831 |
| Oct 14, 2025 | 378.98 | 411.69 | 378.98 | 411.69 | 407.78 | 10.00% | 121,102 |
| Oct 13, 2025 | 389.49 | 389.49 | 361.00 | 374.26 | 370.70 | -3.91% | 57,991 |
| Oct 10, 2025 | 395.05 | 399.00 | 385.25 | 389.49 | 385.79 | -2.04% | 27,822 |
| Oct 9, 2025 | 402.75 | 404.87 | 395.90 | 397.62 | 393.84 | -0.80% | 14,978 |
| Oct 8, 2025 | 402.53 | 404.88 | 400.01 | 400.81 | 397.00 | -0.40% | 9,686 |
| Oct 7, 2025 | 412.00 | 412.00 | 400.00 | 402.41 | 398.59 | 0.49% | 23,326 |
| Oct 6, 2025 | 413.00 | 413.00 | 399.21 | 400.43 | 396.62 | -2.43% | 40,078 |
| Oct 3, 2025 | 401.70 | 412.51 | 400.30 | 410.41 | 406.51 | 1.45% | 66,592 |
| Oct 2, 2025 | 400.00 | 405.53 | 395.71 | 404.54 | 400.70 | 1.13% | 53,020 |
| Oct 1, 2025 | 403.69 | 403.69 | 393.20 | 400.01 | 396.21 | -0.03% | 43,240 |
| Sep 30, 2025 | 401.57 | 405.00 | 394.00 | 400.14 | 396.34 | -0.86% | 121,343 |
| Sep 29, 2025 | 402.50 | 405.00 | 401.25 | 403.60 | 399.76 | 0.34% | 18,259 |
| Sep 26, 2025 | 402.03 | 408.00 | 400.20 | 402.22 | 398.40 | 0.09% | 49,051 |
| Sep 25, 2025 | 405.00 | 414.00 | 400.00 | 401.85 | 398.03 | -0.98% | 157,343 |
| Sep 24, 2025 | 410.00 | 410.00 | 399.00 | 405.82 | 401.96 | -1.01% | 110,871 |
| Sep 23, 2025 | 419.99 | 420.99 | 405.00 | 409.96 | 406.06 | -1.68% | 231,424 |