Feroze1888 Mills Limited (PSX:FML)
Pakistan · Delayed Price · Currency is PKR 71.71
+0.54 (0.76%)
At close: Oct 21, 2025
Feroze1888 Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 72.02 | 73.30 | 71.56 | 71.71 | 71.71 | 0.76% | 6,894 |
| Oct 20, 2025 | 72.75 | 72.75 | 70.10 | 71.17 | 71.17 | -1.49% | 9,342 |
| Oct 17, 2025 | 74.50 | 74.50 | 71.51 | 72.25 | 72.25 | -3.02% | 2,227 |
| Oct 16, 2025 | 75.75 | 75.75 | 75.20 | 74.50 | 74.50 | - | 11 |
| Oct 15, 2025 | 74.50 | 76.00 | 74.00 | 74.50 | 74.50 | - | 356 |
| Oct 14, 2025 | 73.05 | 77.00 | 73.05 | 74.50 | 74.50 | 3.46% | 2,082 |
| Oct 13, 2025 | 73.49 | 73.50 | 72.00 | 72.01 | 72.01 | 2.55% | 11,227 |
| Oct 10, 2025 | 74.03 | 74.50 | 69.10 | 70.22 | 70.22 | -5.11% | 4,801 |
| Oct 9, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -0.01% | 84,099 |
| Oct 8, 2025 | 75.00 | 75.00 | 74.00 | 74.01 | 74.01 | -0.12% | 3,490 |
| Oct 7, 2025 | 74.25 | 74.90 | 74.00 | 74.10 | 74.10 | -0.19% | 36,663 |
| Oct 6, 2025 | 74.01 | 76.47 | 74.00 | 74.24 | 74.24 | -0.04% | 48,943 |
| Oct 3, 2025 | 75.07 | 76.90 | 74.10 | 74.27 | 74.27 | -2.22% | 17,225 |
| Oct 2, 2025 | 75.25 | 77.00 | 74.00 | 75.96 | 75.96 | -0.45% | 21,856 |
| Oct 1, 2025 | 76.00 | 77.50 | 75.07 | 76.30 | 76.30 | 0.82% | 19,570 |
| 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 |