Frontier Ceramics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	80.000	80.000	79.990	80.000	80.000	5
2026-10-19	87.000	87.000	80.000	80.000	80.000	2,667
2026-10-15	90.880	97.000	85.100	86.310	86.310	7,118
2026-10-14	83.990	89.030	75.010	88.790	88.790	15,038
2026-10-13	85.490	85.490	74.600	80.940	80.940	34
2026-10-12	85.520	85.520	77.760	80.940	80.940	332
2026-10-09	84.980	84.980	72.120	77.750	77.750	34
2026-10-08	83.000	83.000	75.200	77.750	77.750	1,928
2026-10-07	86.000	86.000	79.050	82.460	82.460	525
2026-10-06	89.950	89.950	78.800	80.310	80.310	966
2026-10-05	90.000	90.000	80.300	86.950	86.950	54
2026-10-02	79.000	86.950	79.000	86.950	86.950	13
2026-10-01	90.000	90.000	81.500	86.950	86.950	32
2026-09-30	81.220	86.950	81.220	86.950	86.950	2
2026-09-29	87.000	87.000	86.900	86.950	86.950	150
2026-09-28	87.000	87.000	80.100	86.950	86.950	270
2026-09-25	86.950	86.950	80.010	86.950	86.950	28
2026-09-24	79.100	87.010	79.100	86.950	86.950	951
2026-09-23	79.110	86.990	79.100	79.100	79.100	140
2026-09-22	85.970	85.970	79.100	79.100	79.100	284
2026-09-21	79.500	84.490	79.100	79.100	79.100	56
2026-09-18	82.510	89.500	76.500	79.100	79.100	406
2026-09-17	89.200	89.210	81.100	82.510	82.510	616
2026-09-16	89.200	89.210	80.050	81.100	81.100	190
2026-09-15	87.950	87.950	81.100	81.100	81.100	14
2026-09-14	90.000	90.000	81.100	81.100	81.100	603
2026-09-11	79.150	90.970	79.150	86.820	86.820	18
2026-09-10	80.100	88.000	80.100	86.820	86.820	121
2026-09-08	89.070	89.070	86.820	86.820	86.820	2
2026-09-07	91.990	91.990	86.250	86.820	86.820	411
2026-09-04	86.010	88.680	86.010	88.680	88.680	200
2026-09-03	89.020	89.020	88.000	88.680	88.680	385
2026-09-02	92.010	93.600	88.600	89.000	89.000	5,391
2026-09-01	97.890	98.320	94.500	98.320	98.320	255
2026-08-31	93.000	98.320	93.000	98.320	98.320	15
2026-08-28	95.300	100.00	90.000	98.320	98.320	1,734
2026-08-27	95.110	99.990	95.000	95.270	95.270	660
2026-08-25	107.24	107.24	102.00	102.00	102.00	578
2026-08-24	100.00	110.01	97.110	102.39	102.39	13,392
2026-08-21	92.110	101.32	84.000	100.01	100.01	9,106
2026-08-20	92.140	94.000	86.000	92.110	92.110	223
2026-08-19	100.00	100.00	92.110	92.110	92.110	1,443
2026-08-18	100.00	100.00	92.010	95.000	95.000	3,601
2026-08-17	95.010	99.990	95.010	99.990	99.990	27
2026-08-13	95.010	100.00	95.010	99.990	99.990	1,045
2026-08-12	96.050	104.00	95.000	100.99	100.99	1,145
2026-08-11	96.030	97.010	95.000	96.020	96.020	297
2026-08-10	98.000	98.950	97.000	98.950	98.950	202
2026-08-07	95.000	101.90	94.000	98.950	98.950	319
2026-08-06	96.180	101.00	90.000	95.540	95.540	363
2026-08-05	102.00	102.00	96.000	96.180	96.180	159
2026-08-04	104.95	104.95	94.020	96.180	96.180	2,459
2026-08-03	108.98	108.98	94.000	100.00	100.00	219
2026-07-31	98.950	101.39	95.100	100.00	100.00	809
2026-07-30	97.330	99.000	89.200	92.320	92.320	3,213
2026-07-29	97.250	102.95	97.250	97.330	97.330	406
2026-07-28	96.010	104.95	96.010	104.64	104.64	2,608
2026-07-27	104.22	106.00	95.890	104.20	104.20	3,803
2026-07-24	91.200	106.20	91.200	104.22	104.22	5,274
2026-07-23	105.89	105.89	92.020	99.580	99.580	328

Page 1 of 14 · 793 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.