Ferozsons Laboratories Ltd

FERO
🏛️ 巴基斯坦 →
402.22
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 215.00 225.00 211.00 219.49 0.1M
2023-12-28 200.00 214.66 199.00 214.66 0.2M
2023-12-27 198.00 200.00 190.00 199.99 0.0M
2023-12-26 208.02 208.02 194.51 195.10 0.0M
2023-12-22 215.39 215.40 209.01 209.01 0.0M
2023-12-21 215.48 215.98 210.00 215.98 0.0M
2023-12-20 212.57 215.00 210.00 215.00 0.1M
2023-12-19 220.00 220.00 211.00 215.99 0.1M
2023-12-18 220.52 226.25 219.00 222.00 0.1M
2023-12-15 222.50 226.50 219.25 221.00 0.1M
2023-12-14 220.00 228.00 219.00 222.00 0.1M
2023-12-13 231.40 234.99 213.00 221.90 0.2M
2023-12-12 226.11 231.40 226.11 228.01 0.1M
2023-12-11 230.30 232.48 225.50 225.60 0.1M
2023-12-08 226.87 230.44 226.00 228.20 0.3M
2023-12-07 229.97 230.99 223.00 223.55 0.1M
2023-12-06 231.00 234.38 227.00 227.00 0.3M
2023-12-05 231.50 231.95 226.50 229.98 0.1M
2023-12-04 219.70 234.80 219.70 228.00 0.2M
2023-12-01 217.00 221.79 215.22 221.45 0.1M
2023-11-30 222.48 223.00 215.15 217.50 0.1M
2023-11-29 228.00 232.10 218.10 218.10 0.2M
2023-11-28 238.00 239.00 226.10 228.80 0.1M
2023-11-27 225.99 240.96 224.50 234.00 0.4M
2023-11-24 227.00 233.99 220.60 224.79 0.2M
2023-11-23 224.49 230.79 222.61 230.79 0.3M
2023-11-22 212.28 224.99 212.28 220.50 0.3M
2023-11-21 213.99 216.00 211.26 211.27 0.2M
2023-11-20 205.20 220.54 205.00 211.50 0.5M
2023-11-17 205.00 209.50 203.01 204.00 0.3M
2023-11-16 198.00 207.00 196.00 201.25 0.3M
2023-11-15 196.03 202.99 196.03 198.50 0.2M
2023-11-14 199.25 200.00 193.05 196.00 0.2M
2023-11-13 192.00 201.90 192.00 196.01 0.2M
2023-11-10 199.99 201.80 196.00 196.31 0.3M
2023-11-08 191.01 202.00 191.01 195.70 0.2M
2023-11-07 203.50 205.00 192.00 193.06 0.1M
2023-11-06 202.00 210.00 201.01 202.35 0.4M
2023-11-03 180.17 196.45 180.17 196.45 0.4M
2023-11-02 185.99 186.50 181.75 182.50 0.0M
2023-11-01 185.50 187.90 182.00 183.06 0.1M
2023-10-31 179.00 189.00 177.00 184.00 0.2M
2023-10-30 176.00 183.00 176.00 179.00 0.2M
2023-10-27 176.00 180.00 172.00 173.00 0.1M
2023-10-26 180.50 182.49 172.01 178.00 0.1M
2023-10-25 183.00 186.40 179.71 180.00 0.2M
2023-10-24 173.15 183.00 173.00 182.99 0.1M
2023-10-23 173.90 178.00 172.50 173.05 0.1M
2023-10-20 165.00 175.00 165.00 173.00 0.1M
2023-10-19 162.72 167.00 162.72 163.50 0.0M
2023-10-18 165.53 165.53 162.00 163.50 0.0M
2023-10-17 169.00 169.50 166.01 167.00 0.1M
2023-10-16 169.80 172.00 166.00 170.00 0.1M
2023-10-13 168.99 173.90 164.00 169.99 0.3M
2023-10-12 155.85 165.38 153.80 162.00 0.2M
2023-10-11 156.99 157.00 152.95 153.22 0.1M
2023-10-10 149.99 159.00 149.98 155.10 0.2M
2023-10-09 143.01 151.50 142.01 149.00 0.2M
2023-10-06 147.50 148.00 145.00 145.00 0.1M
2023-10-05 139.50 148.50 139.50 144.23 0.2M
2023-10-04 137.55 140.00 136.85 138.99 0.1M
2023-10-03 141.35 145.50 137.11 137.99 0.1M
2023-10-02 140.22 142.08 140.22 141.75 0.0M
2023-09-28 140.33 142.50 139.30 140.10 0.0M
2023-09-27 142.05 142.89 140.23 140.89 0.0M
2023-09-26 146.75 146.95 142.00 143.90 0.0M
2023-09-25 149.99 149.99 145.00 145.40 0.0M
2023-09-22 143.99 151.85 142.27 150.00 0.4M
2023-09-21 142.99 143.50 141.00 142.10 0.0M
2023-09-20 145.90 146.70 141.10 142.00 0.1M
2023-09-19 136.50 145.20 135.50 144.50 0.3M
2023-09-18 137.50 137.50 135.50 136.00 0.0M
2023-09-15 138.12 139.00 135.00 136.25 0.0M
2023-09-14 138.00 138.69 135.50 136.00 0.0M
2023-09-13 138.50 139.65 136.05 136.05 0.0M
2023-09-12 136.07 139.85 136.07 137.00 0.0M
2023-09-11 135.57 138.00 135.57 137.00 0.0M
2023-09-08 133.11 139.00 133.11 135.80 0.1M
2023-09-07 137.57 137.94 134.00 134.26 0.1M
2023-09-06 137.10 138.97 136.99 138.00 0.0M
2023-09-05 137.10 138.87 136.75 137.00 0.0M
2023-09-04 139.26 141.98 136.27 137.00 0.0M
2023-09-01 135.01 138.50 135.00 138.50 0.0M
2023-08-31 146.98 149.00 134.32 137.00 0.0M
2023-08-30 149.00 150.93 144.20 144.50 0.0M
2023-08-29 153.00 154.50 148.07 150.00 0.0M
2023-08-28 157.50 157.50 154.00 154.00 0.0M
2023-08-25 160.00 160.00 156.00 157.00 0.0M
2023-08-24 162.97 164.00 158.50 159.00 0.0M
2023-08-23 168.00 168.00 161.00 162.00 0.1M
2023-08-22 166.07 169.47 166.07 167.49 0.0M
2023-08-21 168.27 170.00 163.06 167.00 0.0M
2023-08-18 172.05 172.90 169.25 170.00 0.0M
2023-08-17 173.00 174.50 170.08 172.00 0.0M
2023-08-16 174.00 176.50 171.05 171.05 0.0M
2023-08-15 176.00 177.00 174.00 175.00 0.0M
2023-08-11 178.00 178.50 173.00 173.00 0.1M
2023-08-10 171.59 179.00 171.10 177.00 0.1M
2023-08-09 173.00 176.10 168.50 171.88 0.1M
2023-08-08 178.10 182.00 169.00 169.00 0.1M
2023-08-07 175.05 188.75 175.05 180.00 0.2M
2023-08-04 179.97 183.49 175.72 178.00 0.1M
2023-08-03 174.01 185.62 174.00 177.86 0.5M
2023-08-02 170.50 175.50 170.50 172.00 0.1M
2023-08-01 166.94 177.20 166.00 174.89 0.4M
2023-07-31 166.25 167.00 163.30 165.00 0.0M
2023-07-27 166.00 166.75 163.00 164.45 0.0M
2023-07-26 159.99 170.01 158.00 165.10 0.5M
2023-07-25 160.00 161.49 157.75 158.00 0.0M
2023-07-24 158.47 163.00 158.01 159.00 0.0M
2023-07-21 161.90 162.25 159.00 159.00 0.0M
2023-07-20 160.00 162.00 159.07 160.55 0.1M
2023-07-19 158.00 161.11 158.00 160.50 0.0M
2023-07-18 161.88 161.88 157.51 158.00 0.0M
2023-07-17 160.50 166.05 160.00 161.00 0.1M
2023-07-14 164.50 164.50 160.00 161.00 0.1M
2023-07-13 164.10 170.00 162.25 163.50 0.2M
2023-07-12 167.20 168.80 161.56 163.00 0.1M
2023-07-11 157.25 168.00 155.51 166.00 0.4M
2023-07-10 156.94 159.99 154.15 155.02 0.3M
2023-07-07 156.90 160.47 153.10 153.70 0.2M
2023-07-06 146.45 154.93 144.00 154.93 0.5M
2023-07-05 145.44 146.80 144.00 144.00 0.0M
2023-07-04 145.00 147.75 143.55 144.00 0.0M
2023-07-03 141.90 147.11 141.90 147.11 0.7M
2023-06-27 140.00 142.00 136.00 136.00 0.0M
2023-06-26 137.00 141.75 137.00 139.00 0.0M
2023-06-23 135.00 136.00 134.00 135.00 0.0M
2023-06-22 134.72 134.72 133.01 134.69 0.0M
2023-06-21 136.03 137.80 134.30 135.00 0.0M
2023-06-20 136.00 137.25 135.00 136.00 0.0M
2023-06-19 138.50 138.90 134.26 134.30 0.0M
2023-06-16 134.35 140.00 134.35 137.00 0.0M
2023-06-15 137.50 139.50 135.00 136.00 0.0M
2023-06-14 136.01 139.00 135.00 138.01 0.0M
2023-06-13 140.00 140.05 138.00 139.39 0.0M
2023-06-12 140.03 142.00 140.00 140.50 0.0M
2023-06-09 142.00 144.00 141.01 141.40 0.0M
2023-06-08 141.05 144.90 141.05 141.50 0.0M
2023-06-07 142.10 144.49 142.00 143.00 0.0M
2023-06-06 139.04 149.52 139.04 143.50 0.2M
2023-06-05 138.90 140.00 136.51 140.00 0.0M
2023-06-02 135.50 136.80 135.50 136.75 0.0M
2023-06-01 134.14 136.70 134.14 135.00 0.0M
2023-05-31 138.00 138.50 135.02 135.02 0.0M
2023-05-30 139.00 139.90 135.00 136.50 0.0M
2023-05-29 135.99 138.50 135.00 137.00 0.0M
2023-05-26 135.25 136.00 132.56 136.00 0.0M
2023-05-25 135.90 138.00 134.01 136.90 0.0M
2023-05-24 138.00 138.00 137.00 137.00 0.0M
2023-05-23 138.00 138.00 137.51 138.00 0.0M
2023-05-22 141.15 141.15 138.00 138.00 0.0M
2023-05-19 136.10 144.99 136.10 142.00 0.0M
2023-05-18 139.01 139.01 135.50 136.50 0.0M
2023-05-17 140.00 142.00 138.00 138.00 0.0M
2023-05-16 142.00 142.00 139.50 139.51 0.0M
2023-05-15 140.02 141.99 139.50 141.99 0.0M
2023-05-12 141.99 143.70 141.99 143.70 0.0M
2023-05-11 143.55 143.60 141.00 142.71 0.0M
2023-05-10 139.00 143.49 139.00 141.00 0.0M
2023-05-09 140.00 144.99 138.50 139.06 0.0M
2023-05-08 145.00 145.00 140.00 140.25 0.0M
2023-05-05 145.98 147.00 143.16 145.01 0.0M
2023-05-04 144.01 149.98 144.00 145.00 0.0M
2023-05-03 152.00 153.90 147.02 147.02 0.1M
2023-05-02 150.00 155.70 145.03 151.60 0.2M
2023-04-28 137.60 147.62 136.50 147.59 0.4M
2023-04-27 138.00 140.00 137.20 137.30 0.0M
2023-04-26 140.51 142.00 139.00 139.00 0.0M
2023-04-20 141.50 141.50 141.49 141.49 0.0M
2023-04-19 139.26 140.01 139.26 140.00 0.0M
2023-04-18 140.50 141.50 140.50 141.50 0.0M
2023-04-17 142.00 142.00 139.01 141.77 0.0M
2023-04-13 140.00 143.44 139.00 139.00 0.0M
2023-04-12 138.00 142.00 138.00 140.00 0.0M
2023-04-11 136.66 142.00 136.26 138.00 0.0M
2023-04-10 139.95 139.95 137.00 137.50 0.0M
2023-04-07 141.50 141.50 138.10 138.10 0.0M
2023-04-06 139.22 141.99 139.22 141.00 0.0M
2023-04-05 142.99 143.00 140.25 141.00 0.0M
2023-04-04 138.00 144.45 136.37 140.00 0.0M
2023-04-03 132.75 145.00 132.75 145.00 0.0M
2023-03-31 136.50 136.50 132.52 135.00 0.0M
2023-03-30 136.01 139.18 136.00 137.00 0.0M
2023-03-29 138.90 140.00 134.00 140.00 0.0M
2023-03-28 138.07 140.00 137.15 137.15 0.0M
2023-03-27 142.30 142.30 138.01 139.10 0.0M
2023-03-24 144.02 145.50 140.02 140.02 0.0M
2023-03-22 151.23 151.23 147.99 148.00 0.0M
2023-03-21 152.51 153.50 150.00 151.00 0.1M
2023-03-20 157.00 157.00 151.00 152.00 0.1M
2023-03-17 155.50 155.50 152.26 153.86 0.0M
2023-03-16 155.05 156.75 153.21 154.02 0.1M
2023-03-15 156.50 157.90 154.66 155.80 0.1M
2023-03-14 156.20 157.00 154.50 156.79 0.0M
2023-03-13 157.60 162.00 156.00 157.05 0.0M
2023-03-10 156.50 158.98 155.70 156.00 0.0M
2023-03-09 155.00 158.00 153.33 155.20 0.0M
2023-03-08 159.50 159.50 153.60 154.00 0.0M
2023-03-07 157.00 162.00 154.10 155.00 0.1M
2023-03-06 156.50 160.00 155.00 158.00 0.0M
2023-03-03 156.00 160.00 155.21 156.50 0.0M
2023-03-02 154.20 156.90 153.11 156.75 0.0M
2023-03-01 152.00 154.89 151.99 153.51 0.0M
2023-02-28 155.05 156.70 152.50 154.51 0.1M
2023-02-27 158.00 161.50 156.00 157.00 0.0M
2023-02-24 158.99 161.79 157.90 158.00 0.0M
2023-02-23 157.00 161.00 155.21 158.55 0.0M
2023-02-22 152.50 159.00 151.80 156.35 0.1M
2023-02-21 147.99 156.56 147.99 152.39 0.1M
2023-02-20 146.51 147.99 145.00 145.00 0.0M
2023-02-17 149.00 152.00 147.02 149.00 0.0M
2023-02-16 153.00 154.99 149.00 149.00 0.0M
2023-02-15 148.00 154.00 147.01 152.00 0.1M
2023-02-14 152.99 164.56 145.45 149.00 0.3M
2023-02-13 161.59 164.51 151.51 153.00 0.1M
2023-02-10 169.97 170.99 158.50 161.10 0.2M
2023-02-09 155.55 159.65 155.55 159.65 0.0M
2023-02-08 138.98 148.52 138.51 148.52 0.2M
2023-02-07 130.50 138.16 130.50 138.16 0.1M
2023-02-06 127.93 129.25 127.00 129.25 0.0M
2023-02-03 129.00 129.80 126.50 127.07 0.0M
2023-02-02 128.00 135.00 128.00 129.00 0.1M
2023-02-01 134.00 134.70 129.40 130.01 0.0M
2023-01-31 124.30 132.50 124.30 130.00 0.0M
2023-01-30 128.25 128.25 124.00 124.30 0.0M
2023-01-27 128.00 128.00 123.25 124.50 0.0M
2023-01-26 126.90 128.87 126.52 127.40 0.0M
2023-01-25 127.49 129.85 126.00 126.51 0.0M
2023-01-24 127.91 127.91 125.10 127.50 0.0M
2023-01-23 122.63 124.00 120.40 124.00 0.0M
2023-01-20 125.96 125.96 121.80 123.94 0.0M
2023-01-19 124.00 127.69 123.00 123.99 0.0M
2023-01-18 122.01 124.55 118.00 124.00 0.0M
2023-01-17 134.00 137.00 124.05 124.05 0.0M
2023-01-16 135.05 136.00 133.00 134.99 0.0M
2023-01-13 134.99 140.00 133.20 136.11 0.0M
2023-01-12 135.00 136.85 135.00 135.20 0.0M
2023-01-11 140.00 140.00 134.01 134.99 0.0M
2023-01-10 138.90 140.98 137.00 140.98 0.0M
2023-01-09 137.53 138.00 135.00 135.00 0.0M
2023-01-06 140.98 141.00 138.10 139.00 0.0M
2023-01-05 140.50 140.50 138.11 139.99 0.0M
2023-01-04 144.97 145.00 139.01 140.70 0.0M
2023-01-03 146.40 148.50 140.01 142.05 0.0M
2023-01-02 136.01 147.86 136.00 145.51 0.1M