Frontier Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	15.420	15.640	15.420	15.640	15.640	18,500
2023-11-24	14.560	14.560	14.550	14.550	14.550	5,000
2023-11-23	15.720	16.490	15.500	15.500	15.500	7,000
2023-11-21	15.750	15.750	15.730	15.730	15.730	10,500
2023-11-20	15.750	15.750	15.000	15.500	15.500	28,000
2023-11-17	14.100	15.080	13.990	15.080	15.080	32,000
2023-11-16	15.000	15.000	14.500	14.590	14.590	11,500
2023-11-14	15.200	15.560	15.200	15.200	15.200	6,000
2023-11-13	18.900	18.900	16.430	16.430	16.430	1,500
2023-11-10	17.750	17.750	17.750	17.750	17.750	500
2023-11-07	14.560	16.620	14.560	16.620	16.620	1,000
2023-11-06	15.010	15.500	15.010	15.500	15.500	1,000
2023-10-31	15.730	15.990	15.730	15.990	15.990	2,500
2023-10-27	17.000	17.000	17.000	17.000	17.000	1,000
2023-10-26	18.400	18.500	18.000	18.000	18.000	2,500
2023-10-25	17.000	17.400	17.000	17.400	17.400	1,000
2023-10-24	16.500	16.500	16.500	16.500	16.500	500
2023-10-12	15.540	15.540	15.540	15.540	15.540	1,000
2023-10-06	16.000	16.800	15.800	16.800	16.800	5,000
2023-10-05	16.250	16.250	16.000	16.130	16.130	1,000
2023-10-04	16.900	17.000	16.900	17.000	17.000	1,500
2023-10-03	16.750	16.750	16.750	16.750	16.750	1,000
2023-10-02	17.580	17.590	17.580	17.580	17.580	2,500
2023-08-29	18.000	18.000	18.000	18.000	18.000	2,500
2023-08-16	18.000	18.000	18.000	18.000	18.000	1,000
2023-08-11	18.000	18.000	18.000	18.000	18.000	2,000
2023-08-10	18.000	18.000	18.000	18.000	18.000	1,000
2023-08-03	19.500	19.500	19.500	19.500	19.500	2,000
2023-08-01	19.500	19.500	19.500	19.500	19.500	500
2023-07-31	20.240	20.240	20.240	20.240	20.240	6,500
2023-07-27	20.240	20.240	20.240	20.240	20.240	2,000
2023-07-26	21.880	21.880	21.880	21.880	21.880	1,500
2023-07-25	23.650	23.650	23.650	23.650	23.650	1,000
2023-06-07	22.000	22.000	22.000	22.000	22.000	500
2023-06-05	21.000	21.000	21.000	21.000	21.000	500
2023-05-12	20.760	20.760	19.000	19.590	19.590	2,000
2023-05-11	19.330	19.330	19.330	19.330	19.330	500
2023-05-10	18.000	18.000	17.000	18.000	18.000	1,000
2023-05-09	17.000	17.000	17.000	17.000	17.000	500
2023-05-08	16.000	16.000	16.000	16.000	16.000	5,000
2023-05-04	16.000	16.000	16.000	16.000	16.000	1,000
2023-05-03	16.000	16.000	15.500	15.500	15.500	2,500
2023-04-26	15.500	16.660	15.500	16.660	16.660	4,000
2023-04-17	15.500	15.500	15.500	15.500	15.500	1,000
2023-03-02	16.120	16.120	16.120	16.120	16.120	500
2023-02-28	15.300	15.300	14.800	15.000	15.000	10,000
2023-02-20	15.520	15.520	15.520	15.520	15.520	1,000
2023-02-13	15.700	15.700	15.610	15.610	15.610	1,500
2023-02-10	15.260	15.500	15.260	15.500	15.500	1,000
2023-02-09	16.550	16.550	16.200	16.200	16.200	3,000
2023-02-08	15.400	15.400	15.400	15.400	15.400	500
2023-02-07	15.100	15.100	15.100	15.100	15.100	500
2023-02-06	15.000	15.300	14.960	15.300	15.300	3,000
2023-02-03	15.000	15.990	15.000	15.990	15.990	1,000
2023-02-02	13.900	14.920	13.900	14.890	14.890	8,000
2023-01-26	13.880	13.880	13.880	13.880	13.880	500
2023-01-20	14.010	14.010	13.920	13.920	13.920	14,500
2023-01-18	15.260	15.260	15.040	15.040	15.040	21,000
2023-01-17	16.250	16.250	16.250	16.250	16.250	500
2023-01-13	17.040	17.040	16.820	16.820	16.820	15,000

← NewerPage 11 of 14 · 794 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.