Frontier Ceramics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 40.020 | 41.800 | 40.020 | 40.110 | 40.110 | 433 |
| 2025-07-23 | 40.010 | 41.900 | 38.310 | 40.110 | 40.110 | 2,100 |
| 2025-07-22 | 42.560 | 42.560 | 41.010 | 41.080 | 41.080 | 8,724 |
| 2025-07-21 | 40.000 | 43.220 | 39.110 | 42.460 | 42.460 | 36,705 |
| 2025-07-18 | 39.100 | 39.600 | 38.060 | 39.290 | 39.290 | 13,904 |
| 2025-07-17 | 42.100 | 45.510 | 37.650 | 40.790 | 40.790 | 73,070 |
| 2025-07-16 | 39.000 | 41.800 | 39.000 | 41.800 | 41.800 | 39,934 |
| 2025-07-15 | 39.000 | 39.500 | 37.750 | 38.000 | 38.000 | 4,708 |
| 2025-07-14 | 39.000 | 40.000 | 38.190 | 39.400 | 39.400 | 7,689 |
| 2025-07-11 | 40.900 | 40.900 | 39.500 | 39.570 | 39.570 | 13,150 |
| 2025-07-10 | 39.520 | 40.890 | 39.500 | 39.740 | 39.740 | 4,367 |
| 2025-07-09 | 40.450 | 41.000 | 39.620 | 40.160 | 40.160 | 7,135 |
| 2025-07-08 | 40.100 | 42.000 | 38.000 | 40.070 | 40.070 | 36,995 |
| 2025-07-07 | 40.100 | 41.230 | 38.800 | 38.990 | 38.990 | 37,274 |
| 2025-07-04 | 41.980 | 42.090 | 39.000 | 40.000 | 40.000 | 19,667 |
| 2025-07-03 | 48.900 | 49.380 | 40.490 | 41.980 | 41.980 | 76,426 |
| 2025-07-02 | 44.990 | 44.990 | 44.990 | 44.990 | 44.990 | 36,691 |
| 2025-07-01 | 37.180 | 40.900 | 36.550 | 40.900 | 40.900 | 37,326 |
| 2025-06-30 | 37.160 | 37.860 | 36.500 | 37.180 | 37.180 | 11,827 |
| 2025-06-27 | 39.710 | 39.990 | 37.000 | 38.600 | 38.600 | 42,151 |
| 2025-06-26 | 48.180 | 48.180 | 39.530 | 39.710 | 39.710 | 198,683 |
| 2025-06-25 | 42.680 | 43.920 | 41.500 | 43.920 | 43.920 | 92,545 |
| 2025-06-24 | 39.930 | 39.930 | 37.120 | 39.930 | 39.930 | 135,936 |
| 2025-06-23 | 35.500 | 36.300 | 32.530 | 36.300 | 36.300 | 108,165 |
| 2025-06-20 | 31.990 | 33.000 | 30.300 | 33.000 | 33.000 | 19,789 |
| 2025-06-19 | 30.500 | 30.500 | 30.000 | 30.000 | 30.000 | 13,979 |
| 2025-06-18 | 30.300 | 30.990 | 29.500 | 29.650 | 29.650 | 2,001 |
| 2025-06-17 | 31.980 | 31.980 | 30.160 | 30.940 | 30.940 | 7,705 |
| 2025-06-16 | 31.250 | 31.310 | 30.500 | 30.580 | 30.580 | 18,388 |
| 2025-06-13 | 30.700 | 32.800 | 30.700 | 31.650 | 31.650 | 10,204 |
| 2025-06-12 | 33.010 | 33.010 | 32.750 | 33.000 | 33.000 | 6,311 |
| 2025-06-11 | 33.980 | 33.980 | 32.750 | 33.080 | 33.080 | 5,304 |
| 2025-06-10 | 33.100 | 33.980 | 32.500 | 33.500 | 33.500 | 6,401 |
| 2025-06-05 | 33.000 | 34.000 | 33.000 | 33.990 | 33.990 | 657 |
| 2025-06-04 | 34.000 | 34.000 | 33.000 | 33.000 | 33.000 | 943 |
| 2025-06-03 | 32.000 | 33.990 | 32.000 | 33.900 | 33.900 | 2,105 |
| 2025-06-02 | 33.000 | 34.180 | 32.510 | 32.600 | 32.600 | 4,703 |
| 2025-05-30 | 34.470 | 34.500 | 33.200 | 34.200 | 34.200 | 7,606 |
| 2025-05-29 | 33.000 | 33.900 | 32.000 | 32.020 | 32.020 | 20,667 |
| 2025-05-27 | 33.000 | 33.990 | 33.000 | 33.000 | 33.000 | 14,353 |
| 2025-05-26 | 33.800 | 34.800 | 33.650 | 33.650 | 33.650 | 4,102 |
| 2025-05-23 | 35.200 | 35.200 | 32.160 | 33.560 | 33.560 | 296 |
| 2025-05-22 | 35.190 | 35.190 | 33.100 | 33.560 | 33.560 | 865 |
| 2025-05-21 | 32.310 | 35.480 | 30.650 | 35.180 | 35.180 | 22,540 |
| 2025-05-20 | 33.500 | 34.000 | 32.050 | 32.250 | 32.250 | 20,536 |
| 2025-05-19 | 38.500 | 38.500 | 31.600 | 33.730 | 33.730 | 65,947 |
| 2025-05-16 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 37,098 |
| 2025-05-15 | 31.360 | 31.820 | 31.360 | 31.820 | 31.820 | 28,952 |
| 2025-05-14 | 27.880 | 28.930 | 27.880 | 28.930 | 28.930 | 46,688 |
| 2025-05-13 | 25.440 | 27.300 | 24.990 | 26.300 | 26.300 | 43,350 |
| 2025-05-12 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 22,905 |
| 2025-05-09 | 24.980 | 24.980 | 21.150 | 23.170 | 23.170 | 2,348 |
| 2025-05-08 | 26.480 | 26.480 | 22.900 | 22.950 | 22.950 | 2,823 |
| 2025-05-07 | 27.200 | 27.900 | 25.400 | 25.440 | 25.440 | 2,005 |
| 2025-05-06 | 27.530 | 28.140 | 27.000 | 27.170 | 27.170 | 2,911 |
| 2025-05-05 | 28.750 | 28.750 | 27.990 | 28.440 | 28.440 | 3,260 |
| 2025-05-02 | 27.000 | 28.190 | 25.500 | 27.870 | 27.870 | 50,696 |
| 2025-04-30 | 24.500 | 27.500 | 24.020 | 25.640 | 25.640 | 19,261 |
| 2025-04-29 | 25.020 | 25.650 | 24.520 | 25.600 | 25.600 | 2,623 |
| 2025-04-28 | 27.800 | 28.990 | 25.310 | 26.880 | 26.880 | 4,687 |
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.