Frontier Ceramics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 500 |
| 2022-04-27 | 31.150 | 33.000 | 31.150 | 33.000 | 33.000 | 1,000 |
| 2022-04-21 | 30.500 | 34.000 | 30.500 | 32.280 | 32.280 | 5,000 |
| 2022-04-18 | 31.990 | 31.990 | 31.990 | 31.990 | 31.990 | 500 |
| 2022-04-14 | 30.000 | 31.000 | 30.000 | 31.000 | 31.000 | 1,000 |
| 2022-04-13 | 30.000 | 30.000 | 29.000 | 30.000 | 30.000 | 4,500 |
| 2022-04-12 | 30.600 | 30.600 | 30.200 | 30.600 | 30.600 | 1,500 |
| 2022-04-11 | 29.620 | 32.600 | 29.600 | 31.200 | 31.200 | 6,500 |
| 2022-04-04 | 30.500 | 33.500 | 30.500 | 32.000 | 32.000 | 1,000 |
| 2022-04-01 | 32.690 | 32.690 | 31.500 | 32.000 | 32.000 | 1,500 |
| 2022-03-31 | 30.010 | 30.990 | 30.000 | 30.410 | 30.410 | 2,500 |
| 2022-03-30 | 30.390 | 32.000 | 30.390 | 31.000 | 31.000 | 3,500 |
| 2022-03-29 | 31.000 | 31.000 | 30.500 | 30.500 | 30.500 | 2,500 |
| 2022-03-28 | 31.000 | 31.000 | 30.750 | 30.750 | 30.750 | 3,000 |
| 2022-03-25 | 29.020 | 30.550 | 29.020 | 30.550 | 30.550 | 1,000 |
| 2022-03-24 | 32.000 | 32.200 | 28.020 | 31.050 | 31.050 | 2,000 |
| 2022-03-21 | 29.500 | 30.000 | 29.500 | 30.000 | 30.000 | 1,000 |
| 2022-03-17 | 28.470 | 30.000 | 28.470 | 30.000 | 30.000 | 1,500 |
| 2022-03-16 | 30.250 | 31.000 | 30.000 | 30.770 | 30.770 | 2,500 |
| 2022-03-15 | 29.370 | 31.250 | 29.370 | 31.130 | 31.130 | 2,500 |
| 2022-03-14 | 32.910 | 32.910 | 31.000 | 31.750 | 31.750 | 3,000 |
| 2022-03-10 | 32.000 | 33.000 | 31.850 | 32.750 | 32.750 | 5,000 |
| 2022-03-09 | 35.300 | 35.310 | 32.300 | 34.430 | 34.430 | 10,000 |
| 2022-03-08 | 32.100 | 32.850 | 32.000 | 32.850 | 32.850 | 7,500 |
| 2022-03-07 | 30.560 | 30.560 | 30.400 | 30.560 | 30.560 | 8,500 |
| 2022-03-04 | 28.430 | 28.430 | 28.430 | 28.430 | 28.430 | 500 |
| 2022-03-03 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 4,500 |
| 2022-03-02 | 23.750 | 25.620 | 23.750 | 24.610 | 24.610 | 17,000 |
| 2022-02-23 | 22.200 | 24.000 | 22.200 | 24.000 | 24.000 | 2,000 |
| 2022-02-21 | 23.500 | 24.000 | 23.500 | 24.000 | 24.000 | 12,500 |
| 2022-02-18 | 21.300 | 24.500 | 21.300 | 24.500 | 24.500 | 7,000 |
| 2022-02-17 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,000 |
| 2022-02-14 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 500 |
| 2022-02-11 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 500 |
| 2022-02-10 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 500 |
| 2022-02-09 | 22.500 | 23.590 | 22.500 | 23.590 | 23.590 | 2,000 |
| 2022-02-02 | 21.500 | 22.000 | 21.500 | 22.000 | 22.000 | 2,000 |
| 2022-01-31 | 21.510 | 22.000 | 21.510 | 22.000 | 22.000 | 1,000 |
| 2022-01-25 | 21.990 | 22.000 | 21.990 | 22.000 | 22.000 | 3,500 |
| 2022-01-20 | 21.990 | 22.240 | 21.990 | 22.000 | 22.000 | 5,500 |
| 2022-01-19 | 19.530 | 22.000 | 19.530 | 21.600 | 21.600 | 11,500 |
| 2022-01-11 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 2,000 |
| 2022-01-10 | 21.000 | 21.950 | 21.000 | 21.600 | 21.600 | 13,500 |
| 2022-01-06 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 500 |
| 2022-01-04 | 21.210 | 22.000 | 20.990 | 21.200 | 21.200 | 11,500 |
| 2021-12-24 | 21.280 | 22.320 | 21.280 | 21.800 | 21.800 | 1,000 |
| 2021-12-15 | 23.000 | 23.000 | 21.750 | 23.000 | 23.000 | 1,000 |
| 2021-12-14 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 500 |
| 2021-12-08 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 500 |
| 2021-12-03 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 500 |
| 2021-12-02 | 20.810 | 20.850 | 20.810 | 20.850 | 20.850 | 1,000 |
| 2021-11-29 | 22.490 | 22.490 | 22.490 | 22.490 | 22.490 | 500 |
| 2021-11-26 | 21.360 | 22.790 | 21.360 | 22.080 | 22.080 | 1,000 |
| 2021-11-24 | 21.380 | 23.090 | 21.370 | 23.090 | 23.090 | 1,500 |
| 2021-11-23 | 23.110 | 23.110 | 23.100 | 23.100 | 23.100 | 3,500 |
| 2021-11-19 | 24.750 | 25.000 | 24.750 | 24.950 | 24.950 | 3,000 |
| 2021-11-18 | 24.850 | 24.900 | 24.400 | 24.400 | 24.400 | 2,000 |
| 2021-11-17 | 22.000 | 24.250 | 22.000 | 24.250 | 24.250 | 10,000 |
| 2021-11-16 | 22.900 | 23.680 | 22.000 | 22.910 | 22.910 | 11,500 |
| 2021-11-15 | 21.480 | 22.030 | 21.480 | 22.030 | 22.030 | 3,000 |
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.