Ferozsons Laboratories Limited (PSX:FEROZ)
Pakistan · Delayed Price · Currency is PKR 419.53
-0.35 (-0.08%)
At close: Oct 21, 2025
Ferozsons Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 396.63 | -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 | 399.77 | 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 | 406.07 | -1.68% | 231,424 |
| Sep 22, 2025 | 416.50 | 427.00 | 410.11 | 416.97 | 413.01 | 0.38% | 152,589 |
| Sep 19, 2025 | 417.00 | 420.00 | 408.01 | 415.39 | 411.44 | -0.40% | 42,169 |
| Sep 18, 2025 | 412.70 | 428.00 | 410.21 | 417.07 | 413.11 | 1.58% | 69,918 |
| Sep 17, 2025 | 412.45 | 412.45 | 407.01 | 410.57 | 406.67 | 0.16% | 182,542 |
| Sep 16, 2025 | 416.00 | 416.00 | 408.05 | 409.93 | 406.04 | -0.39% | 12,240 |
| Sep 15, 2025 | 412.10 | 417.45 | 407.22 | 411.55 | 407.64 | 0.37% | 15,604 |
| Sep 12, 2025 | 414.98 | 417.45 | 408.00 | 410.04 | 406.14 | -0.07% | 84,084 |
| Sep 11, 2025 | 416.00 | 418.98 | 409.45 | 410.32 | 406.42 | -0.45% | 44,892 |
| Sep 10, 2025 | 415.18 | 416.00 | 410.00 | 412.16 | 408.24 | -0.73% | 16,272 |
| Sep 9, 2025 | 419.50 | 420.00 | 414.30 | 415.18 | 411.24 | -0.98% | 10,661 |
| Sep 8, 2025 | 423.00 | 424.00 | 417.00 | 419.30 | 415.32 | 0.26% | 73,681 |
| Sep 5, 2025 | 419.97 | 428.00 | 417.50 | 418.20 | 414.23 | -0.98% | 30,827 |
| Sep 4, 2025 | 427.51 | 428.00 | 421.60 | 422.35 | 418.34 | -1.16% | 25,029 |
| Sep 3, 2025 | 419.03 | 432.00 | 419.00 | 427.29 | 423.23 | 2.14% | 246,136 |
| Sep 2, 2025 | 421.03 | 432.00 | 415.20 | 418.33 | 414.36 | -0.52% | 129,476 |
| Sep 1, 2025 | 417.00 | 429.99 | 417.00 | 420.50 | 416.51 | 0.69% | 36,339 |
| Aug 29, 2025 | 411.10 | 432.00 | 411.10 | 417.61 | 413.64 | 1.66% | 50,349 |
| Aug 28, 2025 | 411.03 | 415.48 | 401.00 | 410.81 | 406.91 | 0.07% | 101,966 |
| Aug 27, 2025 | 428.03 | 432.00 | 400.00 | 410.51 | 406.61 | -3.93% | 66,456 |
| Aug 26, 2025 | 427.97 | 446.00 | 422.10 | 427.32 | 423.26 | 1.40% | 171,223 |
| Aug 25, 2025 | 429.98 | 430.20 | 411.11 | 421.42 | 417.42 | -2.02% | 55,830 |
| Aug 22, 2025 | 441.00 | 441.00 | 429.00 | 430.11 | 426.02 | -2.27% | 96,314 |
| Aug 21, 2025 | 453.98 | 463.00 | 430.10 | 440.10 | 435.92 | -2.52% | 110,884 |
| Aug 20, 2025 | 440.00 | 464.00 | 439.90 | 451.48 | 447.19 | 2.96% | 348,116 |
| Aug 19, 2025 | 438.90 | 448.00 | 436.09 | 438.48 | 434.31 | 0.69% | 49,994 |
| Aug 18, 2025 | 434.36 | 439.00 | 425.00 | 435.49 | 431.35 | 1.13% | 54,847 |
| Aug 15, 2025 | 421.03 | 439.99 | 416.01 | 430.64 | 426.55 | 2.29% | 184,753 |
| Aug 13, 2025 | 425.01 | 425.01 | 416.00 | 421.00 | 417.00 | -0.89% | 10,442 |
| Aug 12, 2025 | 422.27 | 430.00 | 410.51 | 424.76 | 420.72 | 0.59% | 51,981 |