Frontier Ceramics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 95.800 | 103.00 | 95.800 | 98.460 | 98.460 | 821 |
| 2026-07-20 | 106.00 | 109.99 | 103.04 | 105.79 | 105.79 | 573 |
| 2026-07-17 | 99.990 | 107.00 | 97.000 | 106.98 | 106.98 | 1,001 |
| 2026-07-16 | 106.00 | 109.93 | 103.02 | 104.20 | 104.20 | 4,367 |
| 2026-07-15 | 115.00 | 118.45 | 102.00 | 111.97 | 111.97 | 8,392 |
| 2026-07-14 | 102.96 | 112.90 | 94.010 | 110.75 | 110.75 | 5,297 |
| 2026-07-13 | 106.05 | 115.98 | 101.50 | 102.96 | 102.96 | 1,120 |
| 2026-07-10 | 108.50 | 110.30 | 101.26 | 106.05 | 106.05 | 210 |
| 2026-07-09 | 113.00 | 113.00 | 102.80 | 106.05 | 106.05 | 3,706 |
| 2026-07-08 | 101.00 | 113.00 | 101.00 | 112.71 | 112.71 | 6,904 |
| 2026-07-07 | 117.00 | 118.24 | 106.10 | 108.92 | 108.92 | 9,944 |
| 2026-07-06 | 114.73 | 115.14 | 104.00 | 115.09 | 115.09 | 22,304 |
| 2026-07-03 | 103.99 | 104.69 | 100.07 | 104.67 | 104.67 | 29,964 |
| 2026-07-02 | 95.150 | 95.170 | 90.000 | 95.170 | 95.170 | 24,465 |
| 2026-07-01 | 86.520 | 86.520 | 82.500 | 86.520 | 86.520 | 26,405 |
| 2026-06-30 | 73.970 | 78.650 | 73.970 | 78.650 | 78.650 | 31,667 |
| 2026-06-29 | 68.250 | 71.500 | 68.180 | 71.500 | 71.500 | 5,256 |
| 2026-06-24 | 74.950 | 74.950 | 71.010 | 72.650 | 72.650 | 40 |
| 2026-06-23 | 70.000 | 75.900 | 70.000 | 72.650 | 72.650 | 11,295 |
| 2026-06-22 | 73.000 | 74.500 | 71.570 | 72.650 | 72.650 | 501 |
| 2026-06-19 | 76.000 | 76.000 | 70.500 | 73.090 | 73.090 | 3,135 |
| 2026-06-18 | 77.000 | 77.000 | 70.170 | 72.560 | 72.560 | 704 |
| 2026-06-17 | 77.990 | 77.990 | 75.010 | 75.070 | 75.070 | 652 |
| 2026-06-16 | 81.140 | 81.140 | 74.000 | 74.970 | 74.970 | 22,793 |
| 2026-06-15 | 75.210 | 81.140 | 75.210 | 81.140 | 81.140 | 34 |
| 2026-06-12 | 78.950 | 82.000 | 74.110 | 81.140 | 81.140 | 1,290 |
| 2026-06-11 | 75.800 | 78.950 | 75.800 | 78.950 | 78.950 | 81 |
| 2026-06-10 | 81.800 | 81.800 | 76.610 | 78.950 | 78.950 | 3,073 |
| 2026-06-09 | 73.010 | 82.000 | 71.010 | 81.880 | 81.880 | 5,394 |
| 2026-06-08 | 77.990 | 77.990 | 72.150 | 75.000 | 75.000 | 936 |
| 2026-06-05 | 75.020 | 76.000 | 75.000 | 75.030 | 75.030 | 2,043 |
| 2026-06-04 | 77.000 | 80.000 | 75.000 | 78.640 | 78.640 | 7,029 |
| 2026-06-03 | 71.000 | 80.000 | 71.000 | 79.170 | 79.170 | 5,510 |
| 2026-06-02 | 75.300 | 78.030 | 74.500 | 76.920 | 76.920 | 7,243 |
| 2026-06-01 | 71.000 | 75.900 | 70.660 | 70.940 | 70.940 | 5,865 |
| 2026-05-29 | 69.000 | 70.000 | 69.000 | 69.000 | 69.000 | 28 |
| 2026-05-25 | 69.000 | 72.000 | 69.000 | 69.000 | 69.000 | 4 |
| 2026-05-22 | 71.500 | 71.500 | 69.000 | 69.000 | 69.000 | 1 |
| 2026-05-21 | 71.990 | 71.990 | 66.000 | 69.000 | 69.000 | 5 |
| 2026-05-20 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 1 |
| 2026-05-19 | 69.000 | 69.000 | 68.990 | 69.000 | 69.000 | 106 |
| 2026-05-18 | 68.000 | 69.000 | 68.000 | 69.000 | 69.000 | 100 |
| 2026-05-15 | 69.800 | 69.800 | 69.000 | 69.000 | 69.000 | 814 |
| 2026-05-14 | 69.890 | 69.890 | 67.020 | 67.020 | 67.020 | 52 |
| 2026-05-13 | 71.400 | 71.400 | 67.000 | 67.020 | 67.020 | 459 |
| 2026-05-12 | 67.000 | 70.950 | 67.000 | 69.300 | 69.300 | 376 |
| 2026-05-11 | 66.800 | 66.800 | 66.800 | 66.800 | 66.800 | 95 |
| 2026-05-08 | 72.000 | 72.990 | 65.100 | 66.800 | 66.800 | 1,378 |
| 2026-05-07 | 71.500 | 77.000 | 70.000 | 71.170 | 71.170 | 2,554 |
| 2026-05-06 | 69.170 | 76.090 | 65.100 | 74.790 | 74.790 | 4,899 |
| 2026-05-05 | 71.790 | 71.800 | 68.000 | 69.170 | 69.170 | 1,763 |
| 2026-05-04 | 74.800 | 74.900 | 69.000 | 71.800 | 71.800 | 1,518 |
| 2026-04-30 | 68.000 | 69.500 | 65.000 | 69.500 | 69.500 | 5 |
| 2026-04-29 | 70.000 | 71.000 | 69.500 | 69.500 | 69.500 | 4,135 |
| 2026-04-28 | 66.000 | 68.500 | 65.000 | 66.720 | 66.720 | 754 |
| 2026-04-27 | 69.980 | 69.980 | 61.300 | 65.610 | 65.610 | 2,951 |
| 2026-04-24 | 68.200 | 72.500 | 65.010 | 65.200 | 65.200 | 3,417 |
| 2026-04-23 | 70.000 | 70.000 | 67.100 | 68.270 | 68.270 | 592 |
| 2026-04-22 | 74.890 | 74.900 | 67.650 | 68.270 | 68.270 | 2,286 |
| 2026-04-21 | 71.000 | 76.150 | 65.010 | 75.040 | 75.040 | 9,611 |
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.