Ferozsons Laboratories Limited (PSX:FEROZ)
Pakistan · Delayed Price · Currency is PKR 402.49
-7.51 (-1.83%)
At close: Jun 19, 2026
Ferozsons Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 408.99 | 411.00 | 401.25 | 410.00 | 410.00 | 0.18% | 22,218 |
| Jun 17, 2026 | 409.85 | 415.95 | 405.90 | 409.27 | 409.27 | -0.14% | 18,998 |
| Jun 16, 2026 | 402.33 | 415.00 | 395.51 | 409.85 | 409.85 | 1.87% | 64,073 |
| Jun 15, 2026 | 388.00 | 415.00 | 388.00 | 402.33 | 402.33 | 4.68% | 66,808 |
| Jun 12, 2026 | 382.01 | 386.48 | 381.01 | 384.33 | 384.33 | 0.46% | 2,897 |
| Jun 11, 2026 | 383.94 | 386.30 | 381.01 | 382.56 | 382.56 | -0.36% | 3,064 |
| Jun 10, 2026 | 387.51 | 392.40 | 381.10 | 383.94 | 383.94 | -1.40% | 3,274 |
| Jun 9, 2026 | 392.99 | 394.97 | 388.01 | 389.41 | 389.41 | -0.41% | 2,346 |
| Jun 8, 2026 | 391.10 | 395.00 | 390.00 | 391.00 | 391.00 | -0.03% | 3,939 |
| Jun 5, 2026 | 373.00 | 401.49 | 372.00 | 391.10 | 391.10 | 4.93% | 203,870 |
| Jun 4, 2026 | 370.99 | 372.99 | 368.10 | 372.73 | 372.73 | 0.03% | 1,908 |
| Jun 3, 2026 | 374.40 | 375.98 | 366.00 | 372.62 | 372.62 | 0.03% | 18,168 |
| Jun 2, 2026 | 370.51 | 375.99 | 370.51 | 372.51 | 372.51 | -0.22% | 1,989 |
| Jun 1, 2026 | 385.48 | 385.48 | 370.11 | 373.34 | 373.34 | -2.81% | 10,200 |
| May 29, 2026 | 378.10 | 385.49 | 378.00 | 384.13 | 384.13 | 1.09% | 6,707 |
| May 25, 2026 | 375.49 | 380.99 | 375.49 | 380.00 | 380.00 | 1.56% | 10,222 |
| May 22, 2026 | 374.50 | 374.99 | 369.51 | 374.18 | 374.18 | 0.54% | 11,885 |
| May 21, 2026 | 365.01 | 374.00 | 365.00 | 372.17 | 372.17 | 3.30% | 48,326 |
| May 20, 2026 | 354.50 | 364.00 | 353.12 | 360.27 | 360.27 | 2.20% | 7,623 |
| May 19, 2026 | 360.00 | 372.00 | 350.10 | 352.51 | 352.51 | -1.31% | 26,187 |
| May 18, 2026 | 366.51 | 372.00 | 356.00 | 357.18 | 357.18 | -2.18% | 21,816 |
| May 15, 2026 | 376.20 | 395.00 | 360.00 | 365.15 | 365.15 | -1.11% | 93,514 |
| May 14, 2026 | 379.99 | 383.40 | 366.00 | 369.23 | 369.23 | -2.10% | 31,569 |
| May 13, 2026 | 392.95 | 392.95 | 374.00 | 377.16 | 377.16 | -3.28% | 21,408 |
| May 12, 2026 | 397.00 | 398.28 | 389.80 | 389.97 | 389.97 | -1.84% | 4,402 |
| May 11, 2026 | 400.00 | 400.00 | 395.01 | 397.26 | 397.26 | -0.91% | 1,834 |
| May 8, 2026 | 388.11 | 402.99 | 387.00 | 400.91 | 400.91 | 3.30% | 26,180 |
| May 7, 2026 | 382.99 | 411.00 | 379.02 | 388.11 | 388.11 | 1.54% | 54,187 |
| May 6, 2026 | 376.49 | 382.99 | 376.00 | 382.23 | 382.23 | 1.76% | 29,495 |
| May 5, 2026 | 375.49 | 376.49 | 368.00 | 375.61 | 375.61 | 0.17% | 22,047 |
| May 4, 2026 | 378.00 | 383.99 | 366.00 | 374.97 | 374.97 | 3.76% | 395,649 |
| Apr 30, 2026 | 384.18 | 384.98 | 355.00 | 361.38 | 361.38 | -5.93% | 444,393 |
| Apr 29, 2026 | 400.38 | 408.00 | 380.01 | 384.18 | 384.18 | -5.51% | 129,334 |
| Apr 28, 2026 | 400.02 | 411.00 | 400.01 | 406.57 | 406.57 | -0.84% | 79,778 |
| Apr 27, 2026 | 404.98 | 413.00 | 399.01 | 410.00 | 410.00 | -0.10% | 68,805 |
| Apr 24, 2026 | 400.01 | 415.00 | 399.51 | 410.40 | 410.40 | 2.28% | 24,864 |
| Apr 23, 2026 | 402.48 | 405.90 | 397.01 | 401.25 | 401.25 | 0.32% | 44,014 |
| Apr 22, 2026 | 406.90 | 412.00 | 396.05 | 399.99 | 399.99 | -1.70% | 27,219 |
| Apr 21, 2026 | 404.40 | 414.90 | 404.40 | 406.90 | 406.90 | 0.60% | 30,079 |
| Apr 20, 2026 | 407.00 | 420.00 | 400.00 | 404.48 | 404.48 | 0.11% | 35,712 |
| 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 |