Frontier Ceramics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	60.000	65.130	58.200	64.810	64.810	145,409
2025-10-16	59.490	59.490	56.300	59.210	59.210	140,846
2025-10-15	54.080	54.080	51.200	54.080	54.080	27,351
2025-10-14	48.000	49.160	46.500	49.160	49.160	47,926
2025-10-13	40.630	44.690	40.630	44.690	44.690	73,979
2025-10-10	43.500	44.900	40.550	40.630	40.630	68,211
2025-10-09	53.760	53.760	44.200	45.060	45.060	31,950
2025-10-08	48.870	48.870	48.870	48.870	48.870	24,761
2025-10-07	43.000	45.000	43.000	44.430	44.430	13,950
2025-10-06	42.180	43.000	42.000	43.000	43.000	9,923
2025-10-03	42.220	43.990	42.160	43.850	43.850	620
2025-10-02	43.000	43.940	42.650	42.660	42.660	2,001
2025-10-01	42.300	43.990	42.100	43.990	43.990	1,672
2025-09-30	43.900	43.900	43.890	43.890	43.890	1,046
2025-09-29	43.000	43.490	42.000	43.420	43.420	5,529
2025-09-26	42.000	42.300	40.020	42.020	42.020	14,373
2025-09-25	43.000	44.000	41.500	42.670	42.670	4,323
2025-09-24	44.500	44.500	43.000	43.530	43.530	3,366
2025-09-23	43.500	44.900	43.500	43.940	43.940	1,126
2025-09-22	43.020	44.500	43.020	44.410	44.410	2,200
2025-09-19	44.730	44.730	43.700	43.700	43.700	6,137
2025-09-18	46.500	46.500	43.000	43.720	43.720	3,520
2025-09-17	45.000	45.200	44.140	45.020	45.020	8,899
2025-09-16	44.000	47.800	44.000	45.520	45.520	3,161
2025-09-15	46.450	46.450	43.000	45.910	45.910	1,363
2025-09-12	47.000	47.050	45.000	46.450	46.450	18,097
2025-09-11	44.100	45.300	43.510	44.100	44.100	5,707
2025-09-10	43.500	44.000	42.510	43.830	43.830	5,068
2025-09-09	43.250	43.500	42.260	43.310	43.310	3,401
2025-09-08	42.250	43.250	42.010	43.250	43.250	4,069
2025-09-05	42.020	44.100	42.020	42.240	42.240	981
2025-09-04	44.000	44.000	42.000	42.000	42.000	6,158
2025-09-03	44.000	44.000	43.000	43.240	43.240	443
2025-09-02	43.110	44.500	43.100	43.240	43.240	7,637
2025-09-01	44.000	46.000	42.000	43.190	43.190	45,952
2025-08-29	42.100	46.220	42.000	44.950	44.950	111,925
2025-08-28	43.800	43.800	41.100	42.020	42.020	7,800
2025-08-27	43.130	44.000	41.500	41.710	41.710	8,681
2025-08-26	46.620	47.860	42.650	43.120	43.120	38,029
2025-08-25	46.650	46.650	43.650	46.650	46.650	79,797
2025-08-22	41.020	42.980	41.020	42.410	42.410	6,298
2025-08-21	41.500	42.690	41.000	41.150	41.150	2,528
2025-08-20	41.750	42.600	41.000	42.600	42.600	2,532
2025-08-19	41.700	42.300	41.000	42.240	42.240	5,878
2025-08-18	41.100	42.690	41.100	41.510	41.510	669
2025-08-15	42.650	43.960	41.510	41.660	41.660	1,789
2025-08-13	42.260	42.900	42.260	42.500	42.500	2,166
2025-08-12	41.630	42.790	39.020	40.850	40.850	3,408
2025-08-11	41.360	43.500	41.350	41.560	41.560	13,215
2025-08-08	43.000	43.790	42.550	42.560	42.560	4,640
2025-08-07	45.130	46.000	42.500	43.020	43.020	18,944
2025-08-06	42.010	46.190	42.010	45.130	45.130	58,989
2025-08-05	42.430	42.430	41.750	41.990	41.990	1,595
2025-08-04	43.010	43.010	41.000	41.560	41.560	4,314
2025-08-01	43.220	45.970	43.220	43.610	43.610	6,340
2025-07-31	46.490	46.490	43.200	43.220	43.220	2,290
2025-07-30	46.000	47.250	43.600	44.040	44.040	35,127
2025-07-29	49.130	49.130	44.000	45.330	45.330	69,796
2025-07-28	44.700	44.700	44.700	44.700	44.700	15,920
2025-07-25	40.100	41.500	40.000	40.640	40.640	2,187

← NewerPage 5 of 14 · 796 trading daysOlder →

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.