Ferozsons Laboratories Limited (PSX:FEROZ)
Pakistan · Delayed Price · Currency is PKR 355.74
-8.37 (-2.30%)
At close: Aug 20, 2026
Ferozsons Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 364.15 | 371.97 | 346.50 | 355.74 | 355.74 | -2.30% | 20,564 |
| Aug 19, 2026 | 370.00 | 373.00 | 360.00 | 364.11 | 364.11 | -1.56% | 16,353 |
| Aug 18, 2026 | 377.00 | 377.00 | 365.00 | 369.88 | 369.88 | -1.69% | 17,136 |
| Aug 17, 2026 | 375.00 | 378.00 | 374.00 | 376.22 | 376.22 | 0.41% | 3,610 |
| Aug 13, 2026 | 376.98 | 380.00 | 370.00 | 374.69 | 374.69 | -0.50% | 13,429 |
| Aug 12, 2026 | 379.98 | 380.48 | 370.00 | 376.57 | 376.57 | 0.39% | 12,965 |
| Aug 11, 2026 | 387.95 | 387.95 | 374.00 | 375.10 | 375.10 | -1.22% | 10,210 |
| Aug 10, 2026 | 382.00 | 389.80 | 378.00 | 379.73 | 379.73 | -0.28% | 13,522 |
| Aug 7, 2026 | 390.01 | 393.85 | 379.01 | 380.80 | 380.80 | -2.37% | 20,865 |
| Aug 6, 2026 | 390.00 | 404.00 | 390.00 | 390.04 | 390.04 | 0.27% | 109,723 |
| Aug 5, 2026 | 390.00 | 390.00 | 386.10 | 389.00 | 389.00 | 0.26% | 1,490 |
| Aug 4, 2026 | 387.97 | 390.00 | 387.50 | 387.98 | 387.98 | - | 6,148 |
| Aug 3, 2026 | 395.00 | 395.00 | 375.50 | 387.97 | 387.97 | 0.75% | 11,648 |
| Jul 31, 2026 | 381.11 | 390.00 | 381.11 | 385.10 | 385.10 | 1.34% | 14,269 |
| Jul 30, 2026 | 380.00 | 385.00 | 376.05 | 380.00 | 380.00 | -0.28% | 38,553 |
| Jul 29, 2026 | 376.00 | 383.45 | 372.73 | 381.07 | 381.07 | 1.23% | 13,040 |
| Jul 28, 2026 | 382.00 | 385.00 | 375.00 | 376.43 | 376.43 | -1.43% | 10,168 |
| Jul 27, 2026 | 383.87 | 383.87 | 372.01 | 381.88 | 381.88 | 4.33% | 40,765 |
| Jul 24, 2026 | 373.21 | 381.60 | 363.00 | 366.04 | 366.04 | -3.93% | 18,807 |
| Jul 23, 2026 | 375.01 | 387.70 | 375.01 | 381.00 | 381.00 | -0.07% | 3,678 |
| Jul 22, 2026 | 384.68 | 385.05 | 375.00 | 381.26 | 381.26 | -0.89% | 7,018 |
| Jul 21, 2026 | 400.00 | 400.00 | 380.00 | 384.68 | 384.68 | -1.11% | 24,855 |
| Jul 20, 2026 | 386.48 | 395.00 | 371.20 | 389.00 | 389.00 | 0.65% | 5,676 |
| Jul 17, 2026 | 387.00 | 397.60 | 375.10 | 386.48 | 386.48 | 0.26% | 2,327 |
| Jul 16, 2026 | 380.00 | 399.99 | 375.00 | 385.47 | 385.47 | 1.38% | 9,246 |
| Jul 15, 2026 | 387.00 | 387.00 | 368.10 | 380.24 | 380.24 | 3.64% | 5,291 |
| Jul 14, 2026 | 385.18 | 391.74 | 365.00 | 366.90 | 366.90 | -6.38% | 28,568 |
| Jul 13, 2026 | 400.00 | 401.00 | 388.17 | 391.89 | 391.89 | -2.38% | 12,423 |
| Jul 10, 2026 | 400.98 | 408.00 | 400.70 | 401.43 | 401.43 | 0.28% | 22,669 |
| Jul 9, 2026 | 397.05 | 404.85 | 397.03 | 400.31 | 400.31 | 0.69% | 3,242 |
| Jul 8, 2026 | 415.00 | 415.00 | 395.30 | 397.58 | 397.58 | -4.41% | 15,629 |
| Jul 7, 2026 | 411.53 | 416.00 | 409.53 | 415.91 | 415.91 | 1.16% | 10,584 |
| Jul 6, 2026 | 411.85 | 416.71 | 405.12 | 411.15 | 411.15 | -0.17% | 35,522 |
| Jul 3, 2026 | 410.00 | 414.00 | 407.00 | 411.85 | 411.85 | 0.45% | 53,397 |
| Jul 2, 2026 | 411.00 | 413.95 | 406.58 | 410.00 | 410.00 | -0.17% | 20,391 |
| Jul 1, 2026 | 406.00 | 412.00 | 403.50 | 410.69 | 410.69 | 1.86% | 37,372 |
| Jun 30, 2026 | 409.97 | 415.00 | 386.50 | 403.18 | 403.18 | -1.16% | 41,465 |
| Jun 29, 2026 | 403.41 | 410.00 | 403.00 | 407.91 | 407.91 | 0.11% | 6,041 |
| Jun 24, 2026 | 405.00 | 410.00 | 402.00 | 407.48 | 407.48 | 1.27% | 6,198 |
| Jun 23, 2026 | 400.00 | 409.80 | 400.00 | 402.37 | 402.37 | 1.08% | 244,218 |
| Jun 22, 2026 | 402.49 | 408.00 | 396.00 | 398.08 | 398.08 | -1.10% | 10,385 |
| Jun 19, 2026 | 410.00 | 413.00 | 398.10 | 402.49 | 402.49 | -1.83% | 6,340 |
| 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 |