Frontier Ceramics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 17.600 | 19.000 | 17.600 | 19.000 | 19.000 | 9 |
| 2024-07-05 | 19.000 | 19.470 | 18.600 | 19.000 | 19.000 | 4,510 |
| 2024-07-04 | 17.000 | 18.020 | 17.000 | 18.020 | 18.020 | 105 |
| 2024-07-03 | 17.740 | 19.470 | 17.500 | 18.020 | 18.020 | 6,947 |
| 2024-07-01 | 18.450 | 18.450 | 18.000 | 18.000 | 18.000 | 6 |
| 2024-06-27 | 17.960 | 18.000 | 17.960 | 18.000 | 18.000 | 1 |
| 2024-06-26 | 16.380 | 18.000 | 16.380 | 18.000 | 18.000 | 3 |
| 2024-06-25 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 4 |
| 2024-06-24 | 17.500 | 18.000 | 17.500 | 18.000 | 18.000 | 2 |
| 2024-06-13 | 18.000 | 18.990 | 16.560 | 18.000 | 18.000 | 7 |
| 2024-06-12 | 18.000 | 18.390 | 16.780 | 18.000 | 18.000 | 5 |
| 2024-06-11 | 16.520 | 19.400 | 16.520 | 18.000 | 18.000 | 105 |
| 2024-06-10 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 9 |
| 2024-06-07 | 16.670 | 18.000 | 16.670 | 18.000 | 18.000 | 1 |
| 2024-06-06 | 17.910 | 18.000 | 17.910 | 18.000 | 18.000 | 311 |
| 2024-06-05 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 500 |
| 2024-06-04 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 1 |
| 2024-05-31 | 16.560 | 19.400 | 16.560 | 18.950 | 18.950 | 1,003 |
| 2024-05-29 | 17.200 | 18.000 | 17.200 | 18.000 | 18.000 | 5 |
| 2024-05-27 | 19.440 | 19.440 | 18.000 | 18.000 | 18.000 | 203 |
| 2024-05-20 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 500 |
| 2024-05-16 | 18.500 | 18.500 | 18.010 | 18.010 | 18.010 | 25,500 |
| 2024-05-15 | 19.240 | 19.260 | 19.240 | 19.260 | 19.260 | 1,500 |
| 2024-04-26 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 1,000 |
| 2024-04-25 | 19.390 | 19.390 | 19.390 | 19.390 | 19.390 | 1,500 |
| 2024-04-19 | 20.960 | 21.500 | 19.510 | 20.960 | 20.960 | 1,000 |
| 2024-04-18 | 19.500 | 20.960 | 19.500 | 20.960 | 20.960 | 1,000 |
| 2024-04-17 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 500 |
| 2024-04-16 | 17.500 | 18.400 | 17.500 | 18.400 | 18.400 | 12,500 |
| 2024-04-15 | 16.060 | 17.120 | 16.060 | 17.120 | 17.120 | 1,000 |
| 2024-04-03 | 17.400 | 17.400 | 17.350 | 17.350 | 17.350 | 1,000 |
| 2024-03-29 | 16.190 | 16.190 | 16.190 | 16.190 | 16.190 | 500 |
| 2024-03-06 | 16.180 | 17.500 | 16.180 | 17.500 | 17.500 | 1,000 |
| 2024-02-22 | 17.490 | 17.490 | 17.490 | 17.490 | 17.490 | 500 |
| 2024-02-21 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 500 |
| 2024-02-12 | 15.720 | 18.260 | 15.720 | 17.520 | 17.520 | 1,500 |
| 2024-02-07 | 16.990 | 16.990 | 16.990 | 16.990 | 16.990 | 1,000 |
| 2024-02-02 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 1,000 |
| 2024-02-01 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,000 |
| 2024-01-22 | 17.750 | 18.150 | 17.500 | 18.150 | 18.150 | 11,000 |
| 2024-01-19 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 8,000 |
| 2024-01-11 | 15.910 | 17.970 | 15.910 | 17.970 | 17.970 | 1,500 |
| 2024-01-04 | 17.300 | 17.300 | 17.010 | 17.010 | 17.010 | 1,500 |
| 2024-01-02 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 1,000 |
| 2023-12-28 | 17.790 | 18.250 | 16.800 | 17.790 | 17.790 | 1,000 |
| 2023-12-22 | 17.790 | 17.790 | 17.790 | 17.790 | 17.790 | 1,000 |
| 2023-12-21 | 17.500 | 17.990 | 17.250 | 17.500 | 17.500 | 3,000 |
| 2023-12-20 | 19.000 | 19.080 | 17.500 | 17.500 | 17.500 | 18,000 |
| 2023-12-19 | 16.990 | 17.750 | 16.990 | 17.750 | 17.750 | 3,500 |
| 2023-12-18 | 18.000 | 18.000 | 16.500 | 16.510 | 16.510 | 5,500 |
| 2023-12-14 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 1,000 |
| 2023-12-13 | 18.000 | 19.040 | 18.000 | 18.000 | 18.000 | 7,500 |
| 2023-12-12 | 17.690 | 18.500 | 17.690 | 17.710 | 17.710 | 8,000 |
| 2023-12-08 | 18.010 | 19.240 | 18.010 | 19.120 | 19.120 | 2,500 |
| 2023-12-07 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 500 |
| 2023-12-06 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 1,000 |
| 2023-12-05 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 500 |
| 2023-12-04 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 1,000 |
| 2023-12-01 | 17.880 | 18.070 | 17.880 | 18.070 | 18.070 | 20,500 |
| 2023-11-30 | 16.700 | 16.810 | 16.000 | 16.810 | 16.810 | 27,500 |
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.