Feroze1888 Mills Limited (PSX:FML)
Pakistan · Delayed Price · Currency is PKR 45.28
-0.73 (-1.59%)
At close: Sep 29, 2026
Feroze1888 Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 46.50 | 46.75 | 46.00 | 46.01 | 46.01 | -0.30% | 19,150 |
| Sep 25, 2026 | 47.00 | 47.50 | 45.80 | 46.15 | 46.15 | -0.82% | 2,767 |
| Sep 24, 2026 | 47.88 | 48.00 | 46.31 | 46.53 | 46.53 | -1.34% | 9,956 |
| Sep 23, 2026 | 47.05 | 48.00 | 46.50 | 47.16 | 47.16 | 0.34% | 7,373 |
| Sep 22, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 4,555 |
| Sep 21, 2026 | 47.00 | 48.79 | 47.00 | 48.00 | 48.00 | -0.17% | 10,321 |
| Sep 18, 2026 | 47.88 | 48.92 | 47.40 | 48.08 | 48.08 | 2.28% | 6,698 |
| Sep 17, 2026 | 47.39 | 47.95 | 46.01 | 47.01 | 47.01 | 0.94% | 4,574 |
| Sep 16, 2026 | 46.25 | 47.00 | 45.26 | 46.57 | 46.57 | -1.00% | 7,957 |
| Sep 15, 2026 | 46.51 | 48.48 | 46.51 | 47.04 | 47.04 | 0.09% | 6,157 |
| Sep 14, 2026 | 47.94 | 48.89 | 47.00 | 47.00 | 47.00 | -1.43% | 4,067 |
| Sep 11, 2026 | 47.90 | 48.49 | 46.11 | 47.68 | 47.68 | -0.67% | 29,346 |
| Sep 10, 2026 | 50.90 | 50.90 | 47.02 | 48.00 | 48.00 | -4.06% | 21,355 |
| Sep 9, 2026 | 50.31 | 50.50 | 49.75 | 50.03 | 50.03 | -0.56% | 9,340 |
| Sep 8, 2026 | 50.61 | 51.80 | 49.20 | 50.31 | 50.31 | -0.59% | 32,512 |
| Sep 7, 2026 | 50.02 | 51.75 | 49.50 | 50.61 | 50.61 | 1.20% | 47,037 |
| Sep 4, 2026 | 50.00 | 50.49 | 49.11 | 50.01 | 50.01 | 1.28% | 16,831 |
| Sep 3, 2026 | 48.40 | 52.00 | 48.40 | 49.38 | 49.38 | 0.73% | 56,628 |
| Sep 2, 2026 | 50.90 | 50.90 | 48.91 | 49.02 | 49.02 | -2.12% | 57,640 |
| Sep 1, 2026 | 50.94 | 51.50 | 49.60 | 50.08 | 50.08 | 0.68% | 48,936 |
| Aug 31, 2026 | 51.03 | 51.95 | 49.60 | 49.74 | 49.74 | -2.68% | 79,686 |
| Aug 28, 2026 | 52.50 | 53.95 | 51.00 | 51.11 | 51.11 | -0.35% | 107,387 |
| Aug 27, 2026 | 52.01 | 52.01 | 51.11 | 51.29 | 51.29 | -1.38% | 23,635 |
| Aug 25, 2026 | 52.60 | 52.65 | 51.50 | 52.01 | 52.01 | 0.12% | 13,642 |
| Aug 24, 2026 | 52.98 | 52.98 | 51.11 | 51.95 | 51.95 | -0.31% | 11,090 |
| Aug 21, 2026 | 52.95 | 52.95 | 51.00 | 52.11 | 52.11 | 0.13% | 8,526 |
| Aug 20, 2026 | 53.50 | 53.50 | 52.00 | 52.04 | 52.04 | -0.97% | 18,412 |
| Aug 19, 2026 | 52.82 | 55.00 | 52.00 | 52.55 | 52.55 | -0.27% | 122,005 |
| Aug 18, 2026 | 55.48 | 55.48 | 52.51 | 52.69 | 52.69 | -1.86% | 45,545 |
| Aug 17, 2026 | 53.30 | 55.00 | 53.30 | 53.69 | 53.69 | 0.75% | 26,880 |
| Aug 13, 2026 | 54.89 | 54.89 | 52.70 | 53.29 | 53.29 | 0.11% | 29,781 |
| Aug 12, 2026 | 53.99 | 53.99 | 52.75 | 53.23 | 53.23 | -0.88% | 13,441 |
| Aug 11, 2026 | 53.39 | 54.48 | 52.11 | 53.70 | 53.70 | 0.60% | 7,426 |
| Aug 10, 2026 | 52.51 | 54.80 | 52.50 | 53.38 | 53.38 | 0.98% | 35,989 |
| Aug 7, 2026 | 53.80 | 53.80 | 52.11 | 52.86 | 52.86 | 0.44% | 75,359 |
| Aug 6, 2026 | 53.98 | 53.98 | 51.55 | 52.63 | 52.63 | 0.19% | 63,512 |
| Aug 5, 2026 | 53.50 | 54.50 | 52.01 | 52.53 | 52.53 | 0.32% | 54,805 |
| Aug 4, 2026 | 53.03 | 54.00 | 52.00 | 52.36 | 52.36 | -2.95% | 46,224 |
| Aug 3, 2026 | 53.13 | 55.98 | 52.00 | 53.95 | 53.95 | 2.64% | 32,803 |
| Jul 31, 2026 | 51.17 | 53.34 | 51.17 | 52.56 | 52.56 | -0.28% | 9,802 |
| Jul 30, 2026 | 52.71 | 53.45 | 52.03 | 52.71 | 52.71 | -0.70% | 15,667 |
| Jul 29, 2026 | 53.05 | 54.98 | 52.00 | 53.08 | 53.08 | -2.01% | 84,505 |
| Jul 28, 2026 | 54.20 | 55.47 | 53.50 | 54.17 | 54.17 | 0.20% | 33,421 |
| Jul 27, 2026 | 54.00 | 55.98 | 53.00 | 54.06 | 54.06 | 2.33% | 82,380 |
| Jul 24, 2026 | 51.88 | 53.90 | 50.10 | 52.83 | 52.83 | 3.41% | 52,890 |
| Jul 23, 2026 | 55.01 | 55.97 | 50.02 | 51.09 | 51.09 | -7.11% | 158,912 |
| Jul 22, 2026 | 55.03 | 57.98 | 54.99 | 55.00 | 55.00 | -2.26% | 81,101 |
| Jul 21, 2026 | 56.00 | 57.89 | 56.00 | 56.27 | 56.27 | 0.84% | 62,806 |
| Jul 20, 2026 | 57.00 | 57.01 | 52.51 | 55.80 | 55.80 | -3.96% | 55,001 |
| Jul 17, 2026 | 59.06 | 60.25 | 57.26 | 58.10 | 58.10 | -3.17% | 115,802 |