Frontier Ceramics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 78.900 | 78.900 | 71.010 | 71.010 | 71.010 | 10,765 |
| 2026-04-17 | 77.890 | 85.000 | 77.890 | 78.900 | 78.900 | 6,479 |
| 2026-04-16 | 79.980 | 79.980 | 74.520 | 77.890 | 77.890 | 1,102 |
| 2026-04-15 | 68.000 | 76.000 | 68.000 | 74.510 | 74.510 | 979 |
| 2026-04-14 | 64.910 | 71.390 | 64.900 | 70.560 | 70.560 | 16,610 |
| 2026-04-13 | 63.000 | 64.900 | 63.000 | 64.900 | 64.900 | 6 |
| 2026-04-10 | 65.000 | 65.000 | 64.000 | 64.900 | 64.900 | 552 |
| 2026-04-09 | 67.000 | 67.000 | 60.310 | 63.560 | 63.560 | 230 |
| 2026-04-08 | 67.000 | 67.000 | 60.310 | 63.560 | 63.560 | 326 |
| 2026-04-07 | 65.000 | 65.000 | 63.560 | 63.560 | 63.560 | 1 |
| 2026-04-06 | 64.490 | 64.490 | 63.560 | 63.560 | 63.560 | 1 |
| 2026-04-03 | 63.560 | 65.000 | 63.560 | 63.560 | 63.560 | 14 |
| 2026-04-01 | 64.590 | 64.590 | 60.310 | 63.560 | 63.560 | 4 |
| 2026-03-31 | 66.900 | 66.900 | 63.560 | 63.560 | 63.560 | 1 |
| 2026-03-30 | 64.890 | 64.890 | 63.560 | 63.560 | 63.560 | 15 |
| 2026-03-27 | 67.490 | 67.490 | 63.560 | 63.560 | 63.560 | 36 |
| 2026-03-26 | 68.000 | 68.000 | 63.560 | 63.560 | 63.560 | 200 |
| 2026-03-25 | 63.560 | 63.560 | 63.560 | 63.560 | 63.560 | 500 |
| 2026-03-24 | 63.000 | 64.990 | 57.110 | 57.780 | 57.780 | 2,002 |
| 2026-03-19 | 58.350 | 63.170 | 58.350 | 63.170 | 63.170 | 67 |
| 2026-03-17 | 59.000 | 63.170 | 59.000 | 63.170 | 63.170 | 1 |
| 2026-03-13 | 58.000 | 63.170 | 58.000 | 63.170 | 63.170 | 1 |
| 2026-03-12 | 69.990 | 69.990 | 62.600 | 63.170 | 63.170 | 598 |
| 2026-03-11 | 69.510 | 69.510 | 69.330 | 69.330 | 69.330 | 102 |
| 2026-03-10 | 68.110 | 69.330 | 68.110 | 69.330 | 69.330 | 113 |
| 2026-03-09 | 68.110 | 72.000 | 60.770 | 69.330 | 69.330 | 1,690 |
| 2026-03-06 | 68.110 | 68.900 | 67.520 | 67.520 | 67.520 | 200 |
| 2026-03-05 | 65.110 | 67.800 | 65.110 | 67.520 | 67.520 | 1,039 |
| 2026-03-04 | 67.890 | 67.890 | 61.750 | 61.750 | 61.750 | 2 |
| 2026-03-03 | 62.110 | 65.110 | 61.750 | 61.750 | 61.750 | 894 |
| 2026-03-02 | 68.000 | 70.000 | 68.000 | 68.550 | 68.550 | 175 |
| 2026-02-27 | 65.000 | 68.550 | 65.000 | 68.550 | 68.550 | 10 |
| 2026-02-26 | 65.210 | 68.550 | 65.210 | 68.550 | 68.550 | 1 |
| 2026-02-25 | 67.310 | 70.000 | 65.000 | 68.550 | 68.550 | 1,182 |
| 2026-02-24 | 64.510 | 71.580 | 64.510 | 71.580 | 71.580 | 155 |
| 2026-02-23 | 68.500 | 72.000 | 68.500 | 71.580 | 71.580 | 422 |
| 2026-02-18 | 74.650 | 74.690 | 70.610 | 74.000 | 74.000 | 115 |
| 2026-02-16 | 72.360 | 74.000 | 72.360 | 74.000 | 74.000 | 5 |
| 2026-02-13 | 72.360 | 77.900 | 72.360 | 74.000 | 74.000 | 41 |
| 2026-02-12 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 10 |
| 2026-02-11 | 72.400 | 74.000 | 72.400 | 74.000 | 74.000 | 810 |
| 2026-02-10 | 72.350 | 74.490 | 72.350 | 74.490 | 74.490 | 195 |
| 2026-02-09 | 77.000 | 77.000 | 72.990 | 74.490 | 74.490 | 16 |
| 2026-02-06 | 70.320 | 74.490 | 70.320 | 74.490 | 74.490 | 50 |
| 2026-02-04 | 72.360 | 74.490 | 72.360 | 74.490 | 74.490 | 165 |
| 2026-02-03 | 74.490 | 77.790 | 74.490 | 74.490 | 74.490 | 29 |
| 2026-02-02 | 74.490 | 74.490 | 71.310 | 74.490 | 74.490 | 250 |
| 2026-01-30 | 75.500 | 75.500 | 74.490 | 74.490 | 74.490 | 22 |
| 2026-01-28 | 74.310 | 77.000 | 74.310 | 74.490 | 74.490 | 1,323 |
| 2026-01-27 | 77.170 | 77.170 | 73.320 | 76.000 | 76.000 | 1,345 |
| 2026-01-26 | 76.000 | 78.000 | 75.990 | 77.170 | 77.170 | 1,832 |
| 2026-01-23 | 71.110 | 74.990 | 70.010 | 74.060 | 74.060 | 3,793 |
| 2026-01-22 | 80.000 | 80.000 | 75.310 | 75.310 | 75.310 | 664 |
| 2026-01-21 | 79.000 | 79.000 | 77.040 | 77.040 | 77.040 | 2 |
| 2026-01-20 | 77.950 | 77.950 | 75.310 | 77.040 | 77.040 | 1,243 |
| 2026-01-19 | 77.420 | 77.710 | 77.000 | 77.280 | 77.280 | 396 |
| 2026-01-16 | 78.000 | 78.000 | 77.130 | 77.130 | 77.130 | 200 |
| 2026-01-15 | 75.350 | 80.000 | 75.350 | 77.130 | 77.130 | 813 |
| 2026-01-14 | 77.000 | 78.170 | 76.310 | 78.170 | 78.170 | 60 |
| 2026-01-13 | 78.100 | 79.490 | 78.000 | 78.170 | 78.170 | 1,012 |
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.