Ferozsons Laboratories Limited (PSX:FEROZ)
Pakistan · Delayed Price · Currency is PKR 418.20
-4.15 (-0.98%)
At close: Sep 5, 2025
Ferozsons Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 419.97 | 428.00 | 417.50 | 418.20 | 418.20 | -0.98% | 30,827 |
| Sep 4, 2025 | 427.51 | 428.00 | 421.60 | 422.35 | 422.35 | -1.16% | 25,029 |
| Sep 3, 2025 | 419.03 | 432.00 | 419.00 | 427.29 | 427.29 | 2.14% | 246,136 |
| Sep 2, 2025 | 421.03 | 432.00 | 415.20 | 418.33 | 418.33 | -0.52% | 129,476 |
| Sep 1, 2025 | 417.00 | 429.99 | 417.00 | 420.50 | 420.50 | 0.69% | 36,339 |
| Aug 29, 2025 | 411.10 | 432.00 | 411.10 | 417.61 | 417.61 | 1.66% | 50,349 |
| Aug 28, 2025 | 411.03 | 415.48 | 401.00 | 410.81 | 410.81 | 0.07% | 101,966 |
| Aug 27, 2025 | 428.03 | 432.00 | 400.00 | 410.51 | 410.51 | -3.93% | 66,456 |
| Aug 26, 2025 | 427.97 | 446.00 | 422.10 | 427.32 | 427.32 | 1.40% | 171,223 |
| Aug 25, 2025 | 429.98 | 430.20 | 411.11 | 421.42 | 421.42 | -2.02% | 55,830 |
| Aug 22, 2025 | 441.00 | 441.00 | 429.00 | 430.11 | 430.11 | -2.27% | 96,314 |
| Aug 21, 2025 | 453.98 | 463.00 | 430.10 | 440.10 | 440.10 | -2.52% | 110,884 |
| Aug 20, 2025 | 440.00 | 464.00 | 439.90 | 451.48 | 451.48 | 2.96% | 348,116 |
| Aug 19, 2025 | 438.90 | 448.00 | 436.09 | 438.48 | 438.48 | 0.69% | 49,994 |
| Aug 18, 2025 | 434.36 | 439.00 | 425.00 | 435.49 | 435.49 | 1.13% | 54,847 |
| Aug 15, 2025 | 421.03 | 439.99 | 416.01 | 430.64 | 430.64 | 2.29% | 184,753 |
| 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 |