Frontier Ceramics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 18.180 | 18.180 | 18.180 | 18.180 | 18.180 | 500 |
| 2023-01-11 | 19.410 | 19.500 | 19.410 | 19.500 | 19.500 | 3,000 |
| 2022-12-30 | 22.500 | 22.500 | 19.450 | 20.980 | 20.980 | 1,000 |
| 2022-12-29 | 21.020 | 21.020 | 21.020 | 21.020 | 21.020 | 500 |
| 2022-12-28 | 22.510 | 23.970 | 22.500 | 22.500 | 22.500 | 12,500 |
| 2022-12-27 | 23.130 | 23.970 | 23.130 | 23.970 | 23.970 | 1,000 |
| 2022-12-26 | 23.600 | 25.000 | 23.600 | 25.000 | 25.000 | 1,000 |
| 2022-12-13 | 24.020 | 27.450 | 24.020 | 27.450 | 27.450 | 3,000 |
| 2022-12-02 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 3,500 |
| 2022-12-01 | 25.260 | 25.260 | 25.250 | 25.250 | 25.250 | 2,000 |
| 2022-11-30 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 1,500 |
| 2022-11-17 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 1,000 |
| 2022-11-16 | 22.750 | 23.500 | 22.750 | 23.500 | 23.500 | 2,000 |
| 2022-11-15 | 24.520 | 24.520 | 24.520 | 24.520 | 24.520 | 500 |
| 2022-11-14 | 24.050 | 24.990 | 24.050 | 24.520 | 24.520 | 1,500 |
| 2022-11-04 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 500 |
| 2022-10-19 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 500 |
| 2022-10-18 | 24.050 | 25.990 | 24.050 | 24.440 | 24.440 | 2,500 |
| 2022-09-27 | 25.000 | 25.990 | 25.000 | 25.990 | 25.990 | 1,500 |
| 2022-09-26 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 500 |
| 2022-09-23 | 25.940 | 25.940 | 25.940 | 25.940 | 25.940 | 500 |
| 2022-09-22 | 24.670 | 24.670 | 24.670 | 24.670 | 24.670 | 500 |
| 2022-09-12 | 26.670 | 26.670 | 26.670 | 26.670 | 26.670 | 500 |
| 2022-09-09 | 25.900 | 27.000 | 25.900 | 26.670 | 26.670 | 2,500 |
| 2022-08-31 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 500 |
| 2022-08-30 | 26.990 | 26.990 | 26.990 | 26.990 | 26.990 | 500 |
| 2022-08-29 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 500 |
| 2022-08-26 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 500 |
| 2022-08-15 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 500 |
| 2022-08-12 | 26.500 | 27.300 | 26.500 | 27.300 | 27.300 | 1,500 |
| 2022-08-05 | 28.000 | 28.000 | 27.000 | 27.000 | 27.000 | 1,500 |
| 2022-08-04 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 500 |
| 2022-07-29 | 24.280 | 28.000 | 24.280 | 26.290 | 26.290 | 6,000 |
| 2022-07-28 | 26.240 | 26.240 | 26.240 | 26.240 | 26.240 | 1,500 |
| 2022-07-18 | 25.770 | 26.240 | 25.770 | 26.240 | 26.240 | 1,000 |
| 2022-07-13 | 27.850 | 27.850 | 27.850 | 27.850 | 27.850 | 2,000 |
| 2022-07-07 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 500 |
| 2022-07-06 | 26.490 | 27.490 | 25.860 | 26.830 | 26.830 | 4,000 |
| 2022-07-05 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 500 |
| 2022-07-04 | 26.010 | 26.010 | 25.120 | 25.990 | 25.990 | 3,000 |
| 2022-07-01 | 26.010 | 26.990 | 26.010 | 26.980 | 26.980 | 2,000 |
| 2022-06-24 | 27.000 | 27.000 | 26.510 | 26.990 | 26.990 | 2,000 |
| 2022-06-23 | 30.630 | 30.630 | 27.000 | 27.490 | 27.490 | 8,000 |
| 2022-06-22 | 28.000 | 28.500 | 28.000 | 28.500 | 28.500 | 1,500 |
| 2022-06-17 | 28.000 | 29.000 | 28.000 | 29.000 | 29.000 | 2,000 |
| 2022-06-15 | 25.150 | 27.240 | 25.150 | 27.240 | 27.240 | 13,000 |
| 2022-06-14 | 25.720 | 26.490 | 25.720 | 25.880 | 25.880 | 9,500 |
| 2022-06-10 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 500 |
| 2022-06-09 | 25.750 | 27.500 | 25.750 | 27.500 | 27.500 | 7,000 |
| 2022-06-03 | 25.110 | 29.000 | 24.980 | 27.620 | 27.620 | 14,500 |
| 2022-06-02 | 26.210 | 27.000 | 26.190 | 27.000 | 27.000 | 2,000 |
| 2022-06-01 | 27.480 | 28.310 | 27.480 | 28.310 | 28.310 | 6,000 |
| 2022-05-31 | 26.550 | 29.700 | 26.500 | 29.700 | 29.700 | 20,000 |
| 2022-05-27 | 28.500 | 28.500 | 28.000 | 28.200 | 28.200 | 1,500 |
| 2022-05-26 | 26.370 | 29.000 | 26.370 | 28.750 | 28.750 | 2,500 |
| 2022-05-20 | 29.600 | 30.300 | 28.000 | 28.500 | 28.500 | 8,500 |
| 2022-05-19 | 29.690 | 30.000 | 29.600 | 29.600 | 29.600 | 12,000 |
| 2022-05-18 | 31.950 | 31.990 | 31.950 | 31.990 | 31.990 | 4,000 |
| 2022-05-11 | 29.100 | 29.900 | 29.100 | 29.900 | 29.900 | 1,000 |
| 2022-05-06 | 32.500 | 32.500 | 31.450 | 31.450 | 31.450 | 9,500 |
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.