Feroze1888 Mills Limited (PSX:FML)
Pakistan · Delayed Price · Currency is PKR 39.00
-0.26 (-0.66%)
At close: Mar 19, 2026
Feroze1888 Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 39.40 | 40.90 | 37.15 | 39.00 | 39.00 | -0.66% | 43,178 |
| Mar 18, 2026 | 37.10 | 39.70 | 37.10 | 39.26 | 39.26 | 3.48% | 63,104 |
| Mar 17, 2026 | 38.45 | 39.75 | 36.23 | 37.94 | 37.94 | 1.42% | 13,246 |
| Mar 16, 2026 | 38.80 | 38.80 | 36.01 | 37.41 | 37.41 | -0.03% | 26,756 |
| Mar 13, 2026 | 41.49 | 41.49 | 36.00 | 37.42 | 37.42 | -6.45% | 142,244 |
| Mar 12, 2026 | 41.75 | 41.75 | 40.00 | 40.00 | 40.00 | - | 254 |
| Mar 11, 2026 | 38.90 | 41.00 | 38.90 | 40.00 | 40.00 | 2.62% | 2,575 |
| Mar 10, 2026 | 39.75 | 40.63 | 38.00 | 38.98 | 38.98 | 5.52% | 50,057 |
| Mar 9, 2026 | 41.00 | 41.00 | 36.94 | 36.94 | 36.94 | -9.99% | 13,274 |
| Mar 6, 2026 | 40.11 | 42.50 | 40.11 | 41.04 | 41.04 | -4.34% | 5,847 |
| Mar 5, 2026 | 47.00 | 51.19 | 41.89 | 42.90 | 42.90 | -7.82% | 207,647 |
| Mar 4, 2026 | 42.36 | 46.71 | 40.50 | 46.54 | 46.54 | 9.61% | 66,737 |
| Mar 3, 2026 | 47.01 | 48.50 | 42.35 | 42.46 | 42.46 | -9.77% | 72,878 |
| Mar 2, 2026 | 47.01 | 50.00 | 46.95 | 47.06 | 47.06 | -9.79% | 4,554 |
| Feb 27, 2026 | 52.00 | 52.00 | 49.50 | 52.17 | 52.17 | - | 417 |
| Feb 26, 2026 | 52.00 | 53.24 | 51.06 | 52.17 | 52.17 | -0.25% | 1,370 |
| Feb 25, 2026 | 52.10 | 53.79 | 52.10 | 52.30 | 52.30 | 0.44% | 636 |
| Feb 24, 2026 | 54.00 | 54.00 | 49.00 | 52.07 | 52.07 | -3.56% | 16,735 |
| Feb 23, 2026 | 57.00 | 58.98 | 53.60 | 53.99 | 53.99 | -8.58% | 22,111 |
| Feb 20, 2026 | 55.16 | 59.88 | 55.00 | 59.06 | 59.06 | 5.58% | 48,614 |
| Feb 19, 2026 | 58.01 | 58.48 | 55.51 | 55.94 | 55.94 | -5.01% | 6,824 |
| Feb 18, 2026 | 58.90 | 59.90 | 56.00 | 58.89 | 58.89 | 3.77% | 63,246 |
| Feb 17, 2026 | 59.00 | 59.00 | 56.32 | 56.75 | 56.75 | -2.17% | 6,228 |
| Feb 16, 2026 | 59.11 | 60.50 | 57.36 | 58.01 | 58.01 | -3.61% | 20,785 |
| Feb 13, 2026 | 61.00 | 61.50 | 59.17 | 60.18 | 60.18 | -0.36% | 10,353 |
| Feb 12, 2026 | 60.94 | 60.94 | 58.14 | 60.40 | 60.40 | 1.24% | 44,151 |
| Feb 11, 2026 | 60.40 | 61.00 | 58.00 | 59.66 | 59.66 | -0.77% | 18,117 |
| Feb 10, 2026 | 61.95 | 63.97 | 60.00 | 60.12 | 60.12 | -6.24% | 123,325 |
| Feb 9, 2026 | 61.94 | 64.38 | 59.01 | 64.12 | 64.12 | 5.83% | 172,880 |
| Feb 6, 2026 | 62.00 | 62.25 | 59.99 | 60.59 | 60.59 | -1.93% | 84,003 |
| Feb 4, 2026 | 62.80 | 63.00 | 61.50 | 61.78 | 61.78 | -1.48% | 48,064 |
| Feb 3, 2026 | 60.89 | 66.12 | 59.52 | 62.71 | 62.71 | 4.33% | 581,230 |
| Feb 2, 2026 | 60.13 | 63.98 | 59.53 | 60.11 | 60.11 | -0.03% | 113,513 |
| Jan 30, 2026 | 58.01 | 61.00 | 57.06 | 60.13 | 60.13 | 3.05% | 35,794 |
| Jan 29, 2026 | 61.36 | 63.25 | 58.00 | 58.35 | 58.35 | -7.01% | 81,332 |
| Jan 28, 2026 | 57.50 | 63.28 | 57.00 | 62.75 | 62.75 | 9.07% | 234,897 |
| Jan 27, 2026 | 59.50 | 59.50 | 55.00 | 57.53 | 57.53 | -1.44% | 53,856 |
| Jan 26, 2026 | 59.53 | 60.00 | 56.00 | 58.37 | 58.37 | -2.94% | 61,917 |
| Jan 23, 2026 | 61.00 | 61.99 | 58.00 | 60.14 | 60.14 | 0.08% | 24,913 |
| Jan 22, 2026 | 60.60 | 60.60 | 60.01 | 60.09 | 60.09 | -0.02% | 1,282 |
| Jan 21, 2026 | 60.61 | 61.99 | 59.00 | 60.10 | 60.10 | -1.44% | 4,485 |
| Jan 20, 2026 | 60.01 | 61.00 | 57.25 | 60.98 | 60.98 | -1.60% | 20,148 |
| Jan 19, 2026 | 62.35 | 62.35 | 61.97 | 61.97 | 61.97 | 2.92% | 1,681 |
| Jan 16, 2026 | 62.50 | 62.50 | 61.90 | 60.21 | 60.21 | - | 1,549 |
| Jan 15, 2026 | 61.50 | 62.25 | 60.10 | 60.21 | 60.21 | -1.39% | 8,707 |
| Jan 14, 2026 | 64.00 | 64.00 | 60.00 | 61.06 | 61.06 | -3.08% | 44,556 |
| Jan 13, 2026 | 64.79 | 64.80 | 62.75 | 63.00 | 63.00 | -3.08% | 15,671 |
| Jan 12, 2026 | 65.00 | 65.45 | 64.90 | 65.00 | 65.00 | - | 3,788 |
| Jan 9, 2026 | 64.99 | 65.99 | 64.99 | 65.00 | 65.00 | 0.88% | 4,369 |
| Jan 8, 2026 | 64.49 | 65.00 | 64.04 | 64.43 | 64.43 | 0.61% | 3,991 |