Feroze1888 Mills Limited (PSX:FML)
Pakistan · Delayed Price · Currency is PKR 76.72
-0.54 (-0.70%)
At close: Sep 29, 2025
Feroze1888 Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 76.00 | 78.48 | 75.50 | 75.68 | 75.68 | -1.36% | 25,637 |
| Sep 29, 2025 | 78.50 | 78.50 | 76.00 | 76.72 | 76.72 | -0.70% | 28,879 |
| Sep 26, 2025 | 78.90 | 79.00 | 76.99 | 77.26 | 77.26 | -2.49% | 35,655 |
| Sep 25, 2025 | 79.85 | 79.85 | 77.00 | 79.23 | 79.23 | -0.25% | 23,594 |
| Sep 24, 2025 | 77.99 | 79.99 | 77.50 | 79.43 | 79.43 | 1.26% | 38,022 |
| Sep 23, 2025 | 76.87 | 80.50 | 75.00 | 78.44 | 78.44 | 2.06% | 145,830 |
| Sep 22, 2025 | 77.10 | 78.88 | 76.01 | 76.86 | 76.86 | -1.47% | 12,537 |
| Sep 19, 2025 | 79.00 | 79.00 | 77.01 | 78.01 | 78.01 | -1.25% | 8,634 |
| Sep 18, 2025 | 80.00 | 80.00 | 77.50 | 79.00 | 79.00 | -1.25% | 8,827 |
| Sep 17, 2025 | 80.00 | 80.10 | 75.25 | 80.00 | 80.00 | - | 285,445 |
| Sep 16, 2025 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2.56% | 369,522 |
| Sep 15, 2025 | 74.50 | 78.00 | 71.01 | 78.00 | 78.00 | -1.14% | 20,984 |
| Sep 12, 2025 | 78.90 | 78.90 | 76.53 | 78.90 | 78.90 | -0.01% | 1,330 |
| Sep 11, 2025 | 78.51 | 79.00 | 78.00 | 78.91 | 78.91 | 0.27% | 14,248 |
| Sep 10, 2025 | 77.00 | 79.98 | 76.01 | 78.70 | 78.70 | 1.89% | 33,945 |
| Sep 9, 2025 | 78.01 | 78.84 | 76.50 | 77.24 | 77.24 | -1.19% | 41,476 |
| Sep 8, 2025 | 79.33 | 79.33 | 78.00 | 78.17 | 78.17 | -1.46% | 20,282 |
| Sep 5, 2025 | 79.99 | 80.00 | 78.00 | 79.33 | 79.33 | 0.27% | 18,990 |
| Sep 4, 2025 | 80.00 | 80.90 | 79.10 | 79.12 | 79.12 | -1.10% | 30,084 |
| Sep 3, 2025 | 80.00 | 81.00 | 79.85 | 80.00 | 80.00 | 1.06% | 43,776 |
| Sep 2, 2025 | 80.00 | 81.00 | 78.50 | 79.16 | 79.16 | -4.13% | 64,993 |
| Sep 1, 2025 | 79.74 | 86.00 | 74.05 | 82.57 | 82.57 | 1.02% | 110,016 |
| Aug 29, 2025 | 79.00 | 84.00 | 76.01 | 81.74 | 81.74 | 4.21% | 120,737 |
| Aug 28, 2025 | 73.10 | 80.48 | 73.10 | 78.44 | 78.44 | 6.66% | 120,473 |
| Aug 27, 2025 | 73.55 | 74.95 | 73.10 | 73.54 | 73.54 | -0.62% | 3,419 |
| Aug 26, 2025 | 73.74 | 75.45 | 72.55 | 74.00 | 74.00 | 0.98% | 17,261 |
| Aug 25, 2025 | 74.30 | 75.00 | 72.55 | 73.28 | 73.28 | -0.01% | 10,217 |
| Aug 22, 2025 | 72.15 | 74.50 | 72.00 | 73.29 | 73.29 | -0.29% | 10,332 |
| Aug 21, 2025 | 74.70 | 77.01 | 73.50 | 73.50 | 73.50 | -1.61% | 37,160 |
| Aug 20, 2025 | 75.30 | 75.30 | 71.17 | 74.70 | 74.70 | 0.57% | 11,578 |
| Aug 19, 2025 | 75.30 | 75.30 | 73.68 | 74.28 | 74.28 | 0.26% | 7,266 |
| Aug 18, 2025 | 75.12 | 75.80 | 73.54 | 74.09 | 74.09 | -1.36% | 20,872 |
| Aug 15, 2025 | 77.88 | 77.88 | 74.11 | 75.11 | 75.11 | -0.04% | 15,435 |
| Aug 13, 2025 | 78.80 | 79.00 | 75.00 | 75.14 | 75.14 | -2.98% | 36,130 |
| Aug 12, 2025 | 80.03 | 80.03 | 77.00 | 77.45 | 77.45 | -4.41% | 43,147 |
| Aug 11, 2025 | 79.00 | 81.40 | 79.00 | 81.02 | 81.02 | -0.82% | 4,255 |
| Aug 8, 2025 | 81.84 | 82.36 | 79.35 | 81.69 | 81.69 | -0.81% | 21,408 |
| Aug 7, 2025 | 81.00 | 84.00 | 81.00 | 82.36 | 82.36 | 3.01% | 45,050 |
| Aug 6, 2025 | 79.90 | 81.49 | 78.15 | 79.95 | 79.95 | 1.34% | 30,041 |
| Aug 5, 2025 | 78.11 | 80.68 | 76.80 | 78.89 | 78.89 | -0.45% | 36,521 |
| Aug 4, 2025 | 79.98 | 81.80 | 78.20 | 79.25 | 79.25 | 0.34% | 31,805 |
| Aug 1, 2025 | 78.00 | 80.90 | 76.30 | 78.98 | 78.98 | -2.07% | 48,162 |
| Jul 31, 2025 | 83.01 | 83.10 | 78.66 | 80.65 | 80.65 | 1.04% | 32,154 |
| Jul 30, 2025 | 80.00 | 82.50 | 76.25 | 79.82 | 79.82 | 0.64% | 86,049 |
| Jul 29, 2025 | 76.30 | 83.84 | 76.01 | 79.31 | 79.31 | 4.05% | 362,034 |
| Jul 28, 2025 | 77.50 | 77.90 | 76.01 | 76.22 | 76.22 | 0.81% | 17,671 |
| Jul 25, 2025 | 73.52 | 78.88 | 73.52 | 75.61 | 75.61 | 0.19% | 73,539 |
| Jul 24, 2025 | 73.50 | 77.00 | 73.40 | 75.47 | 75.47 | -0.04% | 24,439 |
| Jul 23, 2025 | 78.75 | 78.80 | 73.51 | 75.50 | 75.50 | -0.96% | 60,956 |
| Jul 22, 2025 | 71.15 | 79.75 | 71.15 | 76.23 | 76.23 | 2.25% | 80,429 |