Ferozsons Laboratories Limited (PSX:FEROZ)
Pakistan · Delayed Price · Currency is PKR 404.05
-1.77 (-0.44%)
At close: Apr 17, 2026
Ferozsons Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 411.00 | 412.99 | 401.00 | 404.05 | 404.05 | -0.44% | 23,746 |
| Apr 16, 2026 | 420.45 | 420.45 | 401.00 | 405.82 | 405.82 | -0.64% | 3,615 |
| Apr 15, 2026 | 394.94 | 415.00 | 382.50 | 408.44 | 408.44 | 7.22% | 161,621 |
| Apr 14, 2026 | 364.95 | 385.25 | 355.00 | 380.95 | 380.95 | 8.01% | 107,286 |
| Apr 13, 2026 | 379.98 | 379.98 | 352.00 | 352.71 | 352.71 | -7.72% | 103,480 |
| Apr 10, 2026 | 370.01 | 414.30 | 370.01 | 382.21 | 382.21 | 1.48% | 127,043 |
| Apr 9, 2026 | 381.00 | 384.00 | 360.35 | 376.64 | 376.64 | 0.96% | 19,298 |
| Apr 8, 2026 | 370.70 | 373.07 | 350.00 | 373.07 | 373.07 | 10.00% | 49,751 |
| Apr 7, 2026 | 339.65 | 348.00 | 337.00 | 339.15 | 339.15 | 1.14% | 2,517 |
| Apr 6, 2026 | 344.99 | 344.99 | 331.80 | 335.32 | 335.32 | 0.74% | 27,674 |
| Apr 3, 2026 | 325.00 | 344.00 | 325.00 | 332.85 | 332.85 | -2.07% | 5,098 |
| Apr 2, 2026 | 348.00 | 348.00 | 331.00 | 339.87 | 339.87 | -2.93% | 3,701 |
| Apr 1, 2026 | 329.94 | 362.93 | 329.94 | 350.14 | 350.14 | 6.12% | 68,675 |
| Mar 31, 2026 | 320.07 | 339.00 | 316.06 | 329.94 | 329.94 | 4.48% | 9,729 |
| Mar 30, 2026 | 334.00 | 334.00 | 315.00 | 315.80 | 315.80 | -3.72% | 23,507 |
| Mar 27, 2026 | 325.06 | 338.80 | 325.00 | 328.00 | 328.00 | -0.78% | 8,749 |
| Mar 26, 2026 | 342.98 | 342.98 | 325.00 | 330.57 | 330.57 | -2.47% | 26,836 |
| Mar 25, 2026 | 329.88 | 360.00 | 327.50 | 338.93 | 338.93 | 3.51% | 31,816 |
| Mar 24, 2026 | 325.13 | 330.01 | 293.01 | 327.43 | 327.43 | 4.17% | 40,265 |
| Mar 19, 2026 | 318.00 | 330.00 | 304.21 | 314.33 | 314.33 | 0.06% | 3,948 |
| Mar 18, 2026 | 306.13 | 315.79 | 306.13 | 314.15 | 314.15 | 2.62% | 15,520 |
| Mar 17, 2026 | 328.90 | 328.90 | 299.10 | 306.13 | 306.13 | -2.89% | 10,474 |
| Mar 16, 2026 | 318.02 | 345.00 | 305.00 | 315.24 | 315.24 | -3.89% | 19,627 |
| Mar 13, 2026 | 325.00 | 349.99 | 305.01 | 327.99 | 327.99 | 0.89% | 836 |
| Mar 12, 2026 | 329.00 | 330.00 | 322.05 | 325.11 | 325.11 | -1.48% | 3,409 |
| Mar 11, 2026 | 328.95 | 333.99 | 318.05 | 330.00 | 330.00 | 3.60% | 135,994 |
| Mar 10, 2026 | 329.96 | 329.96 | 317.05 | 318.53 | 318.53 | 6.19% | 45,835 |
| Mar 9, 2026 | 333.29 | 333.29 | 299.96 | 299.96 | 299.96 | -10.00% | 99,874 |
| Mar 6, 2026 | 350.00 | 350.00 | 333.00 | 333.29 | 333.29 | -1.57% | 16,675 |
| Mar 5, 2026 | 359.95 | 359.99 | 334.31 | 338.59 | 338.59 | -3.01% | 57,639 |
| Mar 4, 2026 | 359.98 | 374.98 | 341.00 | 349.09 | 349.09 | -1.44% | 13,725 |
| Mar 3, 2026 | 365.56 | 374.00 | 330.00 | 354.18 | 354.18 | -3.01% | 75,848 |
| Mar 2, 2026 | 372.50 | 397.00 | 365.19 | 365.19 | 365.19 | -10.00% | 11,973 |
| Feb 27, 2026 | 416.30 | 425.00 | 403.30 | 405.77 | 405.77 | -2.53% | 3,703 |
| Feb 26, 2026 | 407.50 | 424.00 | 407.50 | 416.30 | 416.30 | 2.27% | 14,670 |
| Feb 25, 2026 | 414.00 | 425.95 | 407.00 | 407.07 | 407.07 | 0.20% | 18,903 |
| Feb 24, 2026 | 415.03 | 425.95 | 403.00 | 406.26 | 406.26 | -2.08% | 10,091 |
| Feb 23, 2026 | 430.00 | 444.00 | 409.80 | 414.89 | 414.89 | -3.62% | 7,242 |
| Feb 20, 2026 | 443.00 | 444.00 | 420.01 | 430.47 | 430.47 | -0.15% | 2,518 |
| Feb 19, 2026 | 444.61 | 444.61 | 425.00 | 431.12 | 431.12 | -3.03% | 113,187 |
| Feb 18, 2026 | 430.00 | 457.70 | 430.00 | 444.61 | 444.61 | 3.42% | 29,756 |
| Feb 17, 2026 | 430.11 | 437.16 | 421.01 | 429.92 | 429.92 | 0.23% | 168,669 |
| Feb 16, 2026 | 436.03 | 440.14 | 421.00 | 428.93 | 428.93 | -1.78% | 89,368 |
| Feb 13, 2026 | 440.00 | 446.00 | 413.80 | 436.72 | 436.72 | -0.66% | 38,762 |
| Feb 12, 2026 | 456.98 | 456.98 | 433.00 | 439.61 | 439.61 | -1.75% | 58,683 |
| Feb 11, 2026 | 454.06 | 460.00 | 444.30 | 447.44 | 447.44 | -1.47% | 59,202 |
| Feb 10, 2026 | 457.00 | 475.00 | 451.10 | 454.13 | 454.13 | -0.10% | 56,678 |
| Feb 9, 2026 | 430.00 | 455.90 | 430.00 | 454.59 | 454.59 | 4.20% | 70,764 |
| Feb 6, 2026 | 448.30 | 448.30 | 429.00 | 436.28 | 436.28 | -2.97% | 79,295 |
| Feb 4, 2026 | 437.00 | 450.30 | 433.00 | 449.63 | 449.63 | 3.06% | 191,746 |