Feroze1888 Mills Limited (PSX:FML)
Pakistan · Delayed Price · Currency is PKR 78.17
-1.16 (-1.46%)
At close: Sep 8, 2025
Feroze1888 Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 77.18 | 77.18 | 74.00 | 74.55 | 74.55 | -3.41% | 46,829 |
| Jul 18, 2025 | 81.97 | 81.97 | 75.00 | 77.18 | 77.18 | -2.80% | 20,835 |
| Jul 17, 2025 | 82.05 | 84.98 | 78.50 | 79.40 | 79.40 | -5.32% | 68,661 |
| Jul 16, 2025 | 82.46 | 84.99 | 81.21 | 83.86 | 83.86 | 1.70% | 34,524 |
| Jul 15, 2025 | 87.00 | 88.99 | 80.11 | 82.46 | 82.46 | -6.26% | 74,409 |
| Jul 14, 2025 | 87.99 | 91.00 | 86.00 | 87.97 | 87.97 | 2.47% | 189,544 |
| Jul 11, 2025 | 92.50 | 93.05 | 85.01 | 85.85 | 85.85 | -3.72% | 219,859 |
| Jul 10, 2025 | 82.00 | 90.32 | 82.00 | 89.17 | 89.17 | 8.60% | 762,581 |
| Jul 9, 2025 | 84.96 | 85.76 | 80.05 | 82.11 | 82.11 | -1.53% | 67,736 |
| Jul 8, 2025 | 86.90 | 87.02 | 82.50 | 83.39 | 83.39 | -4.04% | 143,538 |
| Jul 7, 2025 | 89.00 | 91.84 | 85.90 | 86.90 | 86.90 | 4.08% | 949,328 |
| Jul 4, 2025 | 83.49 | 83.49 | 82.00 | 83.49 | 83.49 | 10.00% | 289,432 |
| Jul 3, 2025 | 75.90 | 75.90 | 70.55 | 75.90 | 75.90 | 10.00% | 188,276 |
| Jul 2, 2025 | 67.00 | 71.98 | 65.02 | 69.00 | 69.00 | 3.81% | 40,159 |
| Jul 1, 2025 | 67.05 | 67.50 | 64.40 | 66.47 | 66.47 | -0.61% | 32,538 |