Ferozsons Laboratories Ltd (FERO)

FERO
🏛️ パキスタン →
402.22
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 266.71 274.78 266.71 274.75 0.0M
2021-12-30 266.78 275.00 266.78 270.83 0.0M
2021-12-29 266.71 273.23 266.71 273.23 0.0M
2021-12-28 254.17 274.92 254.17 270.00 0.0M
2021-12-27 268.34 268.34 267.55 268.33 0.0M
2021-12-24 266.71 277.42 266.71 268.43 0.0M
2021-12-23 268.33 274.63 266.74 274.63 0.0M
2021-12-22 267.09 270.75 267.09 268.34 0.0M
2021-12-21 269.17 271.67 269.17 270.02 0.0M
2021-12-20 271.42 273.74 270.83 271.75 0.0M
2021-12-17 271.67 271.67 265.85 266.67 0.0M
2021-12-16 270.83 274.17 267.53 269.58 0.0M
2021-12-15 272.04 280.00 265.00 272.50 0.0M
2021-12-14 258.33 266.67 258.33 266.64 0.0M
2021-12-13 270.83 276.27 260.83 260.83 0.0M
2021-12-10 277.13 285.83 275.00 276.27 0.0M
2021-12-09 285.83 292.50 281.67 292.50 0.0M
2021-12-08 289.17 297.46 287.50 295.83 0.0M
2021-12-07 280.00 303.33 279.83 303.33 0.0M
2021-12-03 267.92 287.50 267.92 287.50 0.0M
2021-12-02 291.67 299.58 280.88 280.88 0.0M
2021-12-01 296.25 305.83 296.25 305.83 0.0M
2021-11-30 297.60 304.00 297.60 296.67 0.0M
2021-11-29 288.65 305.83 285.83 304.99 0.0M
2021-11-26 276.79 295.83 276.79 277.92 0.0M
2021-11-25 287.50 290.79 281.67 290.79 0.0M
2021-11-24 283.34 290.67 280.83 283.33 0.0M
2021-11-23 304.13 304.17 293.33 293.33 0.0M
2021-11-22 310.92 310.92 300.83 304.17 0.0M
2021-11-19 311.67 314.90 308.88 311.67 0.0M
2021-11-18 310.83 310.93 310.00 310.83 0.0M
2021-11-17 312.50 315.78 308.45 315.78 0.0M
2021-11-16 315.83 315.83 312.50 315.00 0.0M
2021-11-15 310.83 310.83 310.83 310.83 0.0M
2021-11-12 312.51 315.21 308.33 315.21 0.0M
2021-11-11 308.38 316.67 308.38 316.67 0.0M
2021-11-10 312.92 315.58 312.08 315.58 0.0M
2021-11-09 310.01 319.17 308.46 319.17 0.0M
2021-11-08 314.33 320.00 311.28 320.00 0.0M
2021-11-05 322.50 323.33 316.67 316.68 0.0M
2021-11-04 316.70 321.67 316.68 320.83 0.0M
2021-11-03 318.58 320.79 317.97 317.97 0.0M
2021-11-02 320.84 323.75 318.33 319.17 0.0M
2021-11-01 326.67 327.42 323.33 324.92 0.0M
2021-10-29 325.00 325.00 316.67 324.99 0.0M
2021-10-28 323.33 329.08 317.51 328.33 0.0M
2021-10-27 318.57 325.83 318.33 325.00 0.0M
2021-10-26 322.50 324.17 318.33 319.58 0.0M
2021-10-25 313.42 329.23 313.42 325.00 0.0M
2021-10-22 312.51 320.33 305.42 320.33 0.0M
2021-10-21 320.42 326.67 314.58 314.58 0.0M
2021-10-20 319.17 332.49 318.33 322.54 0.1M
2021-10-18 316.68 325.00 316.58 317.50 0.1M
2021-10-15 304.17 330.42 301.67 324.53 0.1M
2021-10-14 293.40 308.33 293.40 305.83 0.0M
2021-10-13 295.83 303.33 290.83 303.33 0.0M
2021-10-12 291.68 299.99 285.30 299.99 0.0M
2021-10-11 295.84 299.08 284.17 299.08 0.0M
2021-10-08 296.67 299.99 285.84 299.99 0.0M
2021-10-07 295.00 295.83 294.17 294.33 0.0M
2021-10-06 302.92 302.92 291.68 295.82 0.0M
2021-10-05 308.33 308.33 300.00 306.24 0.0M
2021-10-04 307.41 310.82 303.33 308.53 0.0M
2021-10-01 304.17 308.54 298.33 307.83 0.1M
2021-09-30 283.33 306.67 282.50 306.67 0.1M
2021-09-29 283.77 295.83 272.50 295.83 0.1M
2021-09-28 267.50 289.67 267.50 289.67 0.1M
2021-09-27 275.00 292.50 253.72 292.50 0.1M
2021-09-24 275.00 278.75 265.83 274.28 0.0M
2021-09-23 273.50 280.83 270.84 271.88 0.0M
2021-09-22 281.01 281.01 266.67 280.83 0.0M
2021-09-21 298.25 298.25 280.83 283.33 0.1M
2021-09-20 299.96 299.96 288.33 299.53 0.1M
2021-09-17 304.26 308.12 296.67 299.06 0.1M
2021-09-16 315.00 315.00 304.17 306.25 0.1M
2021-09-15 315.83 316.67 308.46 310.83 0.0M
2021-09-14 325.08 325.08 316.67 318.33 0.0M
2021-09-13 326.67 329.17 322.08 329.17 0.0M
2021-09-10 323.29 329.17 319.18 329.17 0.0M
2021-09-09 323.21 324.17 315.83 324.17 0.1M
2021-09-08 323.34 330.75 315.00 320.83 0.1M
2021-09-07 330.83 332.50 325.21 325.92 0.0M
2021-09-06 331.67 333.33 327.75 333.33 0.0M
2021-09-03 335.83 338.33 330.83 337.42 0.1M
2021-09-02 340.00 340.00 333.54 334.33 0.0M
2021-09-01 348.25 348.25 339.18 343.71 0.0M
2021-08-31 337.50 349.17 327.50 349.17 0.3M
2021-08-30 335.00 345.83 334.18 341.75 0.1M
2021-08-27 329.18 336.67 327.58 336.67 0.0M
2021-08-26 335.04 335.83 329.17 335.83 0.1M
2021-08-25 339.13 339.17 333.75 335.63 0.0M
2021-08-24 340.60 340.79 335.83 340.79 0.0M
2021-08-23 337.50 342.91 335.00 342.91 0.1M
2021-08-20 340.00 340.00 333.34 337.23 0.0M
2021-08-17 338.33 342.50 337.50 337.50 0.0M
2021-08-16 334.17 339.08 330.83 339.08 0.1M
2021-08-13 340.83 340.83 333.52 337.38 0.1M
2021-08-12 346.67 346.67 339.18 339.18 0.0M
2021-08-11 340.08 350.00 340.00 347.49 0.1M
2021-08-10 336.92 347.50 332.50 341.67 0.1M
2021-08-09 342.50 342.50 333.42 340.71 0.1M
2021-08-06 348.33 348.33 340.00 340.94 0.1M
2021-08-05 345.00 353.32 341.67 345.83 0.3M
2021-08-04 341.67 351.67 341.67 347.28 0.2M
2021-08-03 337.50 345.00 335.83 341.67 0.1M
2021-08-02 340.83 340.83 333.33 335.83 0.0M
2021-07-30 340.83 348.32 332.50 338.53 0.2M
2021-07-29 324.96 348.33 318.83 341.67 0.3M
2021-07-28 327.50 333.33 318.50 333.33 0.1M
2021-07-27 343.75 344.99 327.50 328.33 0.2M
2021-07-26 322.71 348.55 312.50 343.33 0.6M
2021-07-23 333.33 333.42 323.33 324.23 0.1M
2021-07-19 306.88 330.54 306.58 330.54 0.4M
2021-07-16 301.56 310.00 298.34 307.48 0.1M
2021-07-15 298.33 301.25 296.42 300.00 0.0M
2021-07-14 298.97 300.83 296.12 300.00 0.1M
2021-07-13 297.25 300.00 293.55 296.67 0.1M
2021-07-12 302.50 304.08 292.50 300.00 0.1M
2021-07-09 297.59 303.75 297.59 302.50 0.1M
2021-07-08 300.00 303.33 298.08 300.08 0.1M
2021-07-07 288.34 301.67 288.34 300.83 0.2M
2021-07-06 287.53 295.83 287.50 291.67 0.2M
2021-07-05 289.17 290.83 287.55 287.81 0.0M
2021-07-02 298.54 298.54 289.83 294.16 0.0M
2021-07-01 295.83 299.13 293.34 296.96 0.1M
2021-06-30 290.83 299.08 287.50 293.33 0.2M
2021-06-29 286.67 289.17 284.20 286.66 0.0M
2021-06-28 289.92 291.66 279.17 289.17 0.1M
2021-06-25 290.83 290.88 285.00 288.33 0.1M
2021-06-24 293.33 294.17 287.58 291.67 0.0M
2021-06-23 291.68 295.85 291.67 295.83 0.1M
2021-06-22 297.50 299.16 292.09 293.75 0.0M
2021-06-21 300.03 303.86 296.67 296.68 0.0M
2021-06-18 307.46 307.46 300.21 305.58 0.0M
2021-06-17 308.42 308.42 298.42 300.00 0.1M
2021-06-16 309.84 314.44 305.00 314.44 0.1M
2021-06-15 320.83 320.83 308.33 308.33 0.1M
2021-06-14 308.33 322.50 302.51 322.50 0.5M
2021-06-11 308.33 312.33 302.50 303.34 0.0M
2021-06-10 307.88 314.99 305.01 306.67 0.2M
2021-06-09 316.24 316.67 304.17 305.31 0.1M
2021-06-08 315.00 316.68 304.38 312.50 0.2M
2021-06-07 324.17 326.46 315.00 316.67 0.2M
2021-06-04 301.67 319.18 301.25 319.18 1.0M
2021-06-03 277.50 296.92 277.50 296.92 0.6M
2021-06-02 280.00 283.33 275.00 276.67 0.1M
2021-06-01 276.00 286.67 275.08 278.33 0.2M
2021-05-31 265.88 283.29 265.84 275.83 0.3M
2021-05-28 270.83 270.83 264.17 268.33 0.1M
2021-05-27 266.96 269.75 266.67 268.13 0.0M
2021-05-26 266.83 270.83 266.67 266.67 0.0M
2021-05-25 269.18 272.40 267.50 268.33 0.0M
2021-05-24 270.83 274.75 266.68 268.76 0.1M
2021-05-21 262.50 270.83 260.50 267.50 0.1M
2021-05-20 258.67 266.66 258.33 264.58 0.1M
2021-05-19 268.33 269.17 259.17 260.00 0.1M
2021-05-18 246.26 265.93 246.26 265.93 0.3M
2021-05-17 245.54 247.50 245.21 247.50 0.0M
2021-05-06 242.97 245.83 242.97 245.83 0.0M
2021-05-05 245.83 247.50 244.99 245.00 0.0M
2021-05-04 245.00 246.67 243.38 246.67 0.0M
2021-05-03 248.46 248.59 240.84 244.17 0.0M
2021-04-30 254.17 254.17 243.54 245.83 0.0M
2021-04-29 254.17 254.58 252.50 254.54 0.0M
2021-04-28 254.18 257.48 253.33 253.38 0.0M
2021-04-27 256.67 262.92 254.17 255.84 0.3M
2021-04-26 240.00 261.41 239.17 256.67 0.3M
2021-04-23 242.53 246.58 242.08 242.17 0.0M
2021-04-22 242.50 245.83 242.09 242.92 0.0M
2021-04-21 243.05 247.08 243.05 244.58 0.0M
2021-04-20 246.67 248.33 246.01 246.17 0.0M
2021-04-19 247.73 247.73 241.68 243.33 0.0M
2021-04-16 251.67 252.49 245.83 248.82 0.1M
2021-04-15 254.12 254.12 250.00 250.53 0.0M
2021-04-14 251.67 255.83 250.83 254.87 0.0M
2021-04-13 254.08 254.23 252.50 252.67 0.0M
2021-04-12 256.66 257.50 251.88 254.17 0.1M
2021-04-09 255.00 257.50 253.33 254.01 0.0M
2021-04-08 254.17 255.00 251.67 252.83 0.0M
2021-04-07 251.67 254.15 250.98 251.25 0.0M
2021-04-06 247.51 255.83 247.51 254.98 0.0M
2021-04-05 250.00 255.83 240.50 249.17 0.1M
2021-04-02 251.46 257.08 251.25 253.33 0.1M
2021-04-01 256.58 256.58 251.68 254.98 0.0M
2021-03-31 255.00 260.83 253.33 253.33 0.1M
2021-03-30 241.67 253.33 241.67 253.33 0.1M
2021-03-29 257.53 257.53 244.67 245.00 0.1M
2021-03-26 259.38 262.49 255.83 255.83 0.1M
2021-03-25 264.17 266.46 259.34 264.17 0.1M
2021-03-24 268.33 268.33 263.33 264.99 0.0M
2021-03-22 261.68 270.00 261.68 268.74 0.0M
2021-03-19 260.00 271.67 258.33 271.67 0.1M
2021-03-18 264.59 268.54 259.17 266.88 0.1M
2021-03-17 257.50 272.23 257.50 272.23 0.2M
2021-03-16 263.75 263.75 253.34 255.21 0.1M
2021-03-15 250.00 262.50 250.00 261.67 0.1M
2021-03-12 232.50 255.83 232.50 248.31 0.1M
2021-03-11 256.00 256.66 238.27 238.68 0.1M
2021-03-10 267.50 267.50 255.04 256.67 0.1M
2021-03-09 271.68 271.68 262.59 264.58 0.1M
2021-03-08 280.83 283.33 271.71 272.50 0.1M
2021-03-05 278.44 282.92 276.67 279.57 0.1M
2021-03-04 276.67 283.33 271.88 278.33 0.3M
2021-03-03 283.33 295.83 275.92 285.83 0.8M
2021-03-02 260.21 284.05 258.33 284.05 0.8M
2021-03-01 264.58 266.67 257.50 262.13 0.1M
2021-02-26 267.50 270.42 261.67 263.39 0.1M
2021-02-25 265.84 270.42 265.84 268.33 0.1M
2021-02-24 268.33 270.83 264.38 264.38 0.3M
2021-02-23 264.54 270.83 260.00 269.18 0.2M
2021-02-22 266.67 267.50 262.50 263.33 0.1M
2021-02-19 270.00 271.25 266.80 267.53 0.1M
2021-02-18 272.39 272.39 269.17 269.26 0.1M
2021-02-17 271.75 275.83 271.25 271.76 0.2M
2021-02-16 275.00 276.67 270.88 271.46 0.1M
2021-02-15 271.36 275.83 270.21 273.38 0.2M
2021-02-12 269.17 272.49 266.79 270.67 0.1M
2021-02-11 274.63 276.58 268.77 269.59 0.1M
2021-02-10 276.46 278.33 273.34 275.00 0.2M
2021-02-09 279.17 281.50 275.00 276.25 0.2M
2021-02-08 281.67 283.33 276.33 278.33 0.2M
2021-02-04 288.48 289.96 280.54 282.08 0.4M
2021-02-03 284.92 293.63 282.50 289.16 1.3M
2021-02-02 283.32 286.88 281.25 282.08 0.5M
2021-02-01 281.00 287.92 278.33 282.58 0.8M
2021-01-29 271.67 284.17 271.67 280.45 1.0M
2021-01-28 271.67 272.60 270.00 270.29 0.1M
2021-01-27 272.50 274.88 270.93 271.83 0.2M
2021-01-26 270.84 273.33 270.00 270.73 0.1M
2021-01-25 275.83 276.23 270.85 271.66 0.2M
2021-01-22 274.49 274.99 270.00 271.25 0.1M
2021-01-21 274.99 277.08 271.67 272.68 0.1M
2021-01-20 279.17 279.17 274.18 274.95 0.2M
2021-01-19 280.00 282.50 275.42 278.48 0.3M
2021-01-18 276.67 287.08 276.67 279.17 1.1M
2021-01-15 272.83 275.00 271.29 275.00 0.2M
2021-01-14 275.67 277.49 272.60 274.17 0.1M
2021-01-13 281.17 281.17 275.00 275.63 0.3M
2021-01-12 279.99 280.83 275.36 276.43 0.3M
2021-01-11 277.50 279.92 273.40 277.50 0.6M
2021-01-08 276.00 276.67 272.92 273.34 0.1M
2021-01-07 275.00 277.69 273.33 275.00 0.2M
2021-01-06 275.82 280.83 272.93 275.50 0.4M
2021-01-05 269.92 278.33 266.67 273.44 0.3M
2021-01-04 273.43 276.80 269.71 270.83 0.2M
2021-01-01 276.51 280.75 273.34 274.17 0.2M