Frontier Ceramics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 78.100 | 79.490 | 78.000 | 78.170 | 78.170 | 1,012 |
| 2026-01-12 | 78.070 | 80.000 | 76.540 | 78.010 | 78.010 | 993 |
| 2026-01-09 | 84.000 | 84.000 | 78.310 | 80.000 | 80.000 | 1,151 |
| 2026-01-08 | 82.000 | 84.000 | 79.300 | 82.000 | 82.000 | 503 |
| 2026-01-07 | 78.200 | 80.000 | 78.000 | 79.170 | 79.170 | 379 |
| 2026-01-06 | 80.210 | 80.210 | 74.610 | 78.200 | 78.200 | 4,388 |
| 2026-01-02 | 83.000 | 89.000 | 79.310 | 82.520 | 82.520 | 3,621 |
| 2026-01-01 | 83.000 | 83.000 | 80.330 | 81.050 | 81.050 | 958 |
| 2025-12-31 | 78.350 | 82.000 | 78.350 | 80.130 | 80.130 | 750 |
| 2025-12-30 | 80.000 | 82.000 | 80.000 | 80.510 | 80.510 | 1,759 |
| 2025-12-29 | 80.000 | 80.000 | 77.350 | 78.630 | 78.630 | 368 |
| 2025-12-26 | 80.350 | 83.000 | 80.000 | 80.000 | 80.000 | 2,642 |
| 2025-12-24 | 83.730 | 83.730 | 83.730 | 83.730 | 83.730 | 32 |
| 2025-12-23 | 86.150 | 86.150 | 81.250 | 83.730 | 83.730 | 4,951 |
| 2025-12-22 | 85.010 | 88.160 | 82.350 | 86.140 | 86.140 | 1,974 |
| 2025-12-19 | 82.350 | 86.000 | 82.350 | 85.010 | 85.010 | 504 |
| 2025-12-18 | 86.210 | 90.000 | 86.210 | 86.680 | 86.680 | 2,199 |
| 2025-12-17 | 85.310 | 89.700 | 85.310 | 89.600 | 89.600 | 53 |
| 2025-12-16 | 88.000 | 89.600 | 87.350 | 89.600 | 89.600 | 187 |
| 2025-12-15 | 87.000 | 92.200 | 85.220 | 89.600 | 89.600 | 39 |
| 2025-12-12 | 89.000 | 89.600 | 87.500 | 89.600 | 89.600 | 170 |
| 2025-12-11 | 92.000 | 92.370 | 86.200 | 89.600 | 89.600 | 649 |
| 2025-12-10 | 91.300 | 93.490 | 87.210 | 91.140 | 91.140 | 581 |
| 2025-12-09 | 92.350 | 92.350 | 91.000 | 91.140 | 91.140 | 31 |
| 2025-12-08 | 94.900 | 94.900 | 91.000 | 91.140 | 91.140 | 663 |
| 2025-12-05 | 94.250 | 94.900 | 87.160 | 94.900 | 94.900 | 5,126 |
| 2025-12-04 | 93.920 | 93.920 | 87.160 | 90.400 | 90.400 | 1,133 |
| 2025-12-03 | 92.000 | 94.000 | 90.000 | 93.940 | 93.940 | 3,865 |
| 2025-12-02 | 94.950 | 94.950 | 90.200 | 91.000 | 91.000 | 2,166 |
| 2025-12-01 | 96.500 | 97.900 | 93.200 | 95.000 | 95.000 | 3,698 |
| 2025-11-28 | 93.020 | 95.800 | 90.300 | 95.800 | 95.800 | 53,873 |
| 2025-11-27 | 93.940 | 93.940 | 90.160 | 93.000 | 93.000 | 314 |
| 2025-11-26 | 94.390 | 98.100 | 87.160 | 94.270 | 94.270 | 11,389 |
| 2025-11-25 | 100.00 | 102.95 | 93.000 | 94.390 | 94.390 | 12,326 |
| 2025-11-24 | 99.000 | 107.00 | 97.000 | 100.23 | 100.23 | 5,670 |
| 2025-11-21 | 105.00 | 106.00 | 100.16 | 101.21 | 101.21 | 11,759 |
| 2025-11-20 | 104.99 | 109.00 | 103.00 | 106.89 | 106.89 | 46,084 |
| 2025-11-19 | 104.00 | 104.20 | 98.100 | 103.71 | 103.71 | 132,034 |
| 2025-11-18 | 87.000 | 94.730 | 87.000 | 94.730 | 94.730 | 28,269 |
| 2025-11-17 | 81.000 | 87.240 | 80.000 | 86.120 | 86.120 | 70,078 |
| 2025-11-14 | 82.000 | 82.000 | 76.160 | 79.310 | 79.310 | 2,039 |
| 2025-11-13 | 85.000 | 85.000 | 79.000 | 79.200 | 79.200 | 4,914 |
| 2025-11-12 | 87.000 | 87.000 | 80.160 | 82.600 | 82.600 | 22,871 |
| 2025-11-11 | 95.000 | 95.000 | 87.300 | 87.300 | 87.300 | 22,067 |
| 2025-11-10 | 99.890 | 105.68 | 94.950 | 97.000 | 97.000 | 3,674 |
| 2025-11-07 | 100.79 | 103.40 | 96.010 | 97.400 | 97.400 | 13,807 |
| 2025-11-06 | 94.310 | 102.00 | 94.310 | 98.020 | 98.020 | 26,813 |
| 2025-11-05 | 82.000 | 95.600 | 82.000 | 94.310 | 94.310 | 66,321 |
| 2025-11-04 | 89.900 | 89.900 | 78.000 | 86.910 | 86.910 | 20,899 |
| 2025-11-03 | 74.000 | 82.410 | 74.000 | 82.410 | 82.410 | 44,745 |
| 2025-10-31 | 74.000 | 75.000 | 70.010 | 74.920 | 74.920 | 17,917 |
| 2025-10-30 | 73.990 | 75.000 | 68.160 | 72.900 | 72.900 | 13,040 |
| 2025-10-29 | 68.610 | 75.000 | 68.010 | 74.100 | 74.100 | 12,241 |
| 2025-10-28 | 72.000 | 78.300 | 71.000 | 72.010 | 72.010 | 35,788 |
| 2025-10-27 | 69.200 | 76.980 | 69.200 | 75.220 | 75.220 | 62,279 |
| 2025-10-24 | 69.000 | 72.680 | 63.500 | 72.100 | 72.100 | 65,200 |
| 2025-10-23 | 65.000 | 66.150 | 63.000 | 66.150 | 66.150 | 82,147 |
| 2025-10-22 | 55.000 | 60.140 | 52.000 | 60.140 | 60.140 | 89,458 |
| 2025-10-21 | 60.580 | 60.990 | 54.520 | 54.670 | 54.670 | 63,529 |
| 2025-10-20 | 68.000 | 68.000 | 59.100 | 60.580 | 60.580 | 100,000 |
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.