Feroze1888 Mills Limited (PSX:FML)
Pakistan
· Delayed Price · Currency is PKR 68.00
-0.46 (-0.67%)
At close: Dec 5, 2025
Feroze1888 Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 11, 2025 | 79.00 | 81.40 | 79.00 | 81.02 | 81.02 | -0.82% | 4,255 |
| Aug 8, 2025 | 81.84 | 82.36 | 79.35 | 81.69 | 81.69 | -0.81% | 21,408 |
| Aug 7, 2025 | 81.00 | 84.00 | 81.00 | 82.36 | 82.36 | 3.01% | 45,050 |
| Aug 6, 2025 | 79.90 | 81.49 | 78.15 | 79.95 | 79.95 | 1.34% | 30,041 |
| Aug 5, 2025 | 78.11 | 80.68 | 76.80 | 78.89 | 78.89 | -0.45% | 36,521 |
| Aug 4, 2025 | 79.98 | 81.80 | 78.20 | 79.25 | 79.25 | 0.34% | 31,805 |
| Aug 1, 2025 | 78.00 | 80.90 | 76.30 | 78.98 | 78.98 | -2.07% | 48,162 |
| Jul 31, 2025 | 83.01 | 83.10 | 78.66 | 80.65 | 80.65 | 1.04% | 32,154 |
| Jul 30, 2025 | 80.00 | 82.50 | 76.25 | 79.82 | 79.82 | 0.64% | 86,049 |
| Jul 29, 2025 | 76.30 | 83.84 | 76.01 | 79.31 | 79.31 | 4.05% | 362,034 |
| Jul 28, 2025 | 77.50 | 77.90 | 76.01 | 76.22 | 76.22 | 0.81% | 17,671 |
| Jul 25, 2025 | 73.52 | 78.88 | 73.52 | 75.61 | 75.61 | 0.19% | 73,539 |
| Jul 24, 2025 | 73.50 | 77.00 | 73.40 | 75.47 | 75.47 | -0.04% | 24,439 |
| Jul 23, 2025 | 78.75 | 78.80 | 73.51 | 75.50 | 75.50 | -0.96% | 60,956 |
| Jul 22, 2025 | 71.15 | 79.75 | 71.15 | 76.23 | 76.23 | 2.25% | 80,429 |
| Jul 21, 2025 | 77.18 | 77.18 | 74.00 | 74.55 | 74.55 | -3.41% | 46,829 |
| Jul 18, 2025 | 81.97 | 81.97 | 75.00 | 77.18 | 77.18 | -2.80% | 20,835 |