Feroze1888 Mills Limited (PSX:FML)
Pakistan · Delayed Price · Currency is PKR 69.03
-0.41 (-0.59%)
At close: Nov 28, 2025
Feroze1888 Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 69.50 | 70.00 | 69.00 | 69.03 | 69.03 | -0.59% | 24,039 |
| Nov 27, 2025 | 69.50 | 70.00 | 68.93 | 69.44 | 69.44 | 2.07% | 1,317 |
| Nov 26, 2025 | 68.00 | 69.99 | 67.12 | 68.03 | 68.03 | -0.77% | 731 |
| Nov 25, 2025 | 68.60 | 71.89 | 68.05 | 68.56 | 68.56 | - | 302 |
| Nov 24, 2025 | 74.79 | 74.80 | 68.06 | 68.56 | 68.56 | -0.72% | 2,653 |
| Nov 21, 2025 | 69.50 | 74.00 | 69.00 | 69.06 | 69.06 | -2.79% | 6,347 |
| Nov 20, 2025 | 71.99 | 74.90 | 69.00 | 71.04 | 71.04 | 0.35% | 3,897 |
| Nov 19, 2025 | 70.00 | 74.00 | 69.10 | 70.79 | 70.79 | 2.58% | 39,595 |
| Nov 18, 2025 | 69.01 | 70.50 | 67.00 | 69.01 | 69.01 | 0.01% | 20,312 |
| Nov 17, 2025 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 17,221 |
| Nov 14, 2025 | 69.00 | 69.00 | 68.90 | 69.00 | 69.00 | 0.85% | 2,702 |
| Nov 13, 2025 | 67.60 | 70.00 | 67.60 | 68.42 | 68.42 | 0.13% | 8,206 |
| Nov 12, 2025 | 69.00 | 69.95 | 67.80 | 68.33 | 68.33 | -1.60% | 3,272 |
| Nov 11, 2025 | 71.87 | 71.87 | 67.82 | 69.44 | 69.44 | -0.80% | 546 |
| Nov 10, 2025 | 70.10 | 70.11 | 67.10 | 70.00 | 70.00 | - | 4,011 |
| Nov 7, 2025 | 70.00 | 70.50 | 69.00 | 70.00 | 70.00 | 1.42% | 5,826 |
| Nov 6, 2025 | 68.01 | 70.96 | 68.01 | 69.02 | 69.02 | - | 145 |
| Nov 5, 2025 | 68.00 | 70.00 | 68.00 | 69.02 | 69.02 | -1.02% | 7,508 |
| Nov 4, 2025 | 68.02 | 71.50 | 68.02 | 69.73 | 69.73 | -2.98% | 4,501 |
| Nov 3, 2025 | 68.55 | 71.87 | 68.55 | 71.87 | 71.87 | 1.37% | 5,665 |
| Oct 31, 2025 | 72.00 | 72.00 | 67.01 | 70.90 | 70.90 | -0.80% | 3,580 |
| Oct 30, 2025 | 71.86 | 71.86 | 71.47 | 71.47 | 71.47 | 2.11% | 635 |
| Oct 29, 2025 | 70.50 | 70.50 | 67.00 | 69.99 | 69.99 | - | 18,103 |
| Oct 28, 2025 | 70.00 | 71.85 | 68.50 | 69.99 | 69.99 | -0.03% | 87,086 |
| Oct 27, 2025 | 70.00 | 72.00 | 66.22 | 70.01 | 70.01 | -2.12% | 15,870 |
| Oct 24, 2025 | 72.00 | 73.00 | 71.13 | 71.53 | 71.53 | -2.45% | 1,326 |
| Oct 23, 2025 | 72.00 | 73.49 | 71.25 | 73.33 | 73.33 | 2.02% | 2,388 |
| Oct 22, 2025 | 72.99 | 75.00 | 71.71 | 71.88 | 71.88 | 0.24% | 15,935 |
| 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 |