Feroze1888 Mills Limited (PSX:FML)
Pakistan
· Delayed Price · Currency is PKR 42.90
-3.64 (-7.82%)
At close: Mar 5, 2026
Feroze1888 Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 66.01 | 66.20 | 63.00 | 64.04 | 64.04 | -2.95% | 50,330 |
| Jan 6, 2026 | 67.50 | 67.50 | 61.35 | 65.99 | 65.99 | -2.24% | 23,744 |
| Jan 5, 2026 | 69.00 | 69.00 | 63.00 | 67.50 | 67.50 | -1.13% | 38,138 |
| Jan 2, 2026 | 69.99 | 69.99 | 67.00 | 68.27 | 68.27 | -1.06% | 15,774 |
| Jan 1, 2026 | 68.07 | 70.98 | 68.07 | 69.00 | 69.00 | 0.52% | 3,375 |
| Dec 31, 2025 | 69.13 | 70.50 | 67.50 | 68.64 | 68.64 | 0.91% | 8,887 |
| Dec 30, 2025 | 69.10 | 69.10 | 67.05 | 68.02 | 68.02 | 1.36% | 3,769 |
| Dec 29, 2025 | 69.99 | 70.00 | 67.10 | 67.11 | 67.11 | -1.31% | 2,314 |
| Dec 26, 2025 | 68.99 | 68.99 | 68.00 | 68.00 | 68.00 | -1.09% | 54,988 |
| Dec 24, 2025 | 68.81 | 70.00 | 68.05 | 68.75 | 68.75 | -0.09% | 83,728 |
| Dec 23, 2025 | 72.98 | 72.98 | 70.00 | 68.81 | 68.81 | - | 525 |
| Dec 22, 2025 | 70.00 | 71.88 | 68.05 | 68.81 | 68.81 | -0.35% | 10,268 |
| Dec 19, 2025 | 69.02 | 69.98 | 69.01 | 69.05 | 69.05 | 0.04% | 854 |
| Dec 18, 2025 | 69.21 | 70.50 | 66.13 | 69.02 | 69.02 | -0.16% | 18,946 |
| Dec 17, 2025 | 69.00 | 72.99 | 69.00 | 69.13 | 69.13 | -2.63% | 3,206 |
| Dec 16, 2025 | 72.99 | 72.99 | 68.13 | 71.00 | 71.00 | 0.47% | 4,502 |
| Dec 15, 2025 | 70.10 | 73.99 | 70.10 | 70.67 | 70.67 | 0.81% | 2,125 |
| Dec 12, 2025 | 71.75 | 73.99 | 67.10 | 70.10 | 70.10 | -2.30% | 2,129 |
| Dec 11, 2025 | 71.90 | 71.90 | 67.15 | 71.75 | 71.75 | 1.13% | 22,708 |
| Dec 10, 2025 | 70.00 | 71.00 | 70.00 | 70.95 | 70.95 | 1.37% | 3,462 |
| Dec 9, 2025 | 68.00 | 70.00 | 61.60 | 69.99 | 69.99 | 2.93% | 57,402 |
| Dec 8, 2025 | 69.98 | 69.99 | 66.00 | 68.00 | 68.00 | - | 10,583 |
| Dec 5, 2025 | 69.01 | 70.01 | 68.00 | 68.00 | 68.00 | -0.67% | 4,202 |
| Dec 4, 2025 | 69.00 | 70.00 | 69.00 | 68.46 | 68.46 | - | 260 |
| Dec 3, 2025 | 71.00 | 71.00 | 68.55 | 68.46 | 68.46 | - | 94 |
| Dec 2, 2025 | 71.97 | 71.97 | 71.00 | 68.46 | 68.46 | - | 104 |
| Dec 1, 2025 | 74.00 | 74.00 | 68.00 | 68.46 | 68.46 | -0.83% | 3,967 |
| 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 |