Ferozsons Laboratories Limited (PSX:FEROZ)
Pakistan · Delayed Price · Currency is PKR 370.02
+1.55 (0.42%)
At close: Dec 23, 2025
Ferozsons Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 372.00 | 373.00 | 365.30 | 368.47 | 368.47 | -0.73% | 3,840 |
| Dec 19, 2025 | 374.92 | 374.92 | 365.00 | 371.17 | 371.17 | -0.77% | 29,171 |
| Dec 18, 2025 | 374.00 | 375.50 | 370.53 | 374.06 | 374.06 | 0.91% | 6,749 |
| Dec 17, 2025 | 374.03 | 377.00 | 369.80 | 370.69 | 370.69 | -0.80% | 19,409 |
| Dec 16, 2025 | 377.44 | 378.00 | 370.00 | 373.67 | 373.67 | -0.47% | 22,915 |
| Dec 15, 2025 | 382.00 | 382.00 | 375.00 | 375.43 | 375.43 | -1.15% | 24,582 |
| Dec 12, 2025 | 382.00 | 382.00 | 375.00 | 379.81 | 379.81 | 0.62% | 9,463 |
| Dec 11, 2025 | 380.05 | 381.99 | 376.00 | 377.46 | 377.46 | -1.19% | 7,426 |
| Dec 10, 2025 | 379.78 | 383.93 | 377.02 | 382.00 | 382.00 | 1.57% | 18,651 |
| Dec 9, 2025 | 380.50 | 380.50 | 375.00 | 376.08 | 376.08 | -1.00% | 14,537 |
| Dec 8, 2025 | 378.84 | 380.50 | 371.00 | 379.86 | 379.86 | 0.27% | 11,257 |
| Dec 5, 2025 | 380.00 | 380.00 | 368.10 | 378.85 | 378.85 | 0.94% | 20,849 |
| Dec 4, 2025 | 379.74 | 380.49 | 375.00 | 375.31 | 375.31 | -0.78% | 20,030 |
| Dec 3, 2025 | 379.01 | 380.00 | 375.00 | 378.26 | 378.26 | -0.14% | 27,626 |
| Dec 2, 2025 | 381.04 | 383.50 | 378.00 | 378.78 | 378.78 | -0.55% | 185,624 |
| 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 |