Ferozsons Laboratories Limited (PSX:FEROZ)
Pakistan · Delayed Price · Currency is PKR 400.91
+12.80 (3.30%)
At close: May 8, 2026
Ferozsons Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |