Frontier Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	27.990	27.990	27.700	27.700	27.700	438
2025-04-24	26.650	27.990	26.650	27.700	27.700	5,652
2025-04-23	27.510	27.890	26.650	27.450	27.450	8,801
2025-04-22	29.400	29.990	28.200	28.400	28.400	18,843
2025-04-21	27.850	30.250	27.850	29.380	29.380	55,984
2025-04-18	27.510	28.700	27.450	27.810	27.810	37,002
2025-04-17	24.210	27.490	24.210	27.460	27.460	47,274
2025-04-16	25.500	26.490	24.000	24.990	24.990	57,787
2025-04-15	27.950	28.000	25.600	25.760	25.760	47,291
2025-04-14	26.790	27.500	25.060	27.500	27.500	63,212
2025-04-11	26.740	26.740	24.600	25.000	25.000	40,128
2025-04-10	23.000	24.590	22.350	24.590	24.590	38,651
2025-04-09	20.320	22.350	20.320	22.350	22.350	27,592
2025-04-08	21.390	21.390	19.020	20.320	20.320	3,826
2025-04-07	20.640	22.000	19.860	20.110	20.110	6,279
2025-04-04	22.900	23.500	21.100	22.060	22.060	6,713
2025-04-03	23.000	24.000	20.460	21.770	21.770	88,556
2025-03-27	22.600	22.790	21.850	22.730	22.730	6,288
2025-03-26	24.220	24.220	22.110	22.440	22.440	8,571
2025-03-25	24.600	24.850	23.850	24.220	24.220	9,724
2025-03-24	25.500	25.500	24.250	24.600	24.600	8,547
2025-03-21	24.490	26.380	21.750	25.340	25.340	43,972
2025-03-20	21.750	24.010	21.750	24.010	24.010	71,663
2025-03-19	21.710	21.980	21.500	21.830	21.830	13,309
2025-03-18	23.150	24.740	21.050	22.270	22.270	96,812
2025-03-17	22.900	22.980	22.500	22.980	22.980	41,418
2025-03-14	19.180	20.890	19.180	20.890	20.890	33,363
2025-03-13	18.960	19.350	18.610	18.990	18.990	3,047
2025-03-12	19.000	19.100	18.930	19.100	19.100	293
2025-03-11	19.020	19.350	18.980	19.100	19.100	1,640
2025-03-10	19.020	19.180	19.000	19.030	19.030	1,083
2025-03-07	19.350	19.350	18.950	19.000	19.000	2,772
2025-03-06	18.520	19.400	18.520	18.900	18.900	10,409
2025-03-05	19.450	19.450	18.810	19.000	19.000	831
2025-03-04	19.490	19.490	18.610	19.070	19.070	974
2025-03-03	19.450	19.890	19.000	19.270	19.270	1,719
2025-02-28	19.430	19.440	18.530	18.750	18.750	1,950
2025-02-27	18.760	19.180	18.760	19.120	19.120	2,117
2025-02-26	19.400	19.400	18.860	18.870	18.870	5,350
2025-02-25	18.760	19.190	18.760	18.850	18.850	11,835
2025-02-24	18.650	19.050	18.650	19.000	19.000	1,415
2025-02-21	19.490	19.490	19.000	19.240	19.240	566
2025-02-20	19.250	19.250	18.810	19.240	19.240	2,119
2025-02-19	19.260	19.500	18.820	19.190	19.190	1,321
2025-02-18	19.780	19.880	19.020	19.260	19.260	2,530
2025-02-17	20.250	20.250	19.320	19.800	19.800	256
2025-02-14	20.490	20.790	19.020	19.800	19.800	3,043
2025-02-13	20.250	20.750	20.210	20.300	20.300	1,228
2025-02-12	20.900	20.900	20.210	20.270	20.270	1,178
2025-02-11	20.300	20.800	20.300	20.390	20.390	1,452
2025-02-10	21.890	21.900	20.160	20.470	20.470	3,876
2025-02-07	21.900	22.250	20.310	20.980	20.980	6,115
2025-02-06	19.510	21.900	19.510	21.070	21.070	19,368
2025-02-04	20.490	20.590	20.000	20.140	20.140	5,024
2025-02-03	20.100	20.850	20.000	20.120	20.120	8,849
2025-01-31	20.700	20.890	20.250	20.490	20.490	5,895
2025-01-30	20.700	20.700	20.000	20.130	20.130	4,602
2025-01-29	20.160	20.880	19.800	20.010	20.010	2,543
2025-01-28	20.500	20.890	20.090	20.310	20.310	2,684
2025-01-27	21.000	21.500	20.520	20.580	20.580	6,896

← NewerPage 7 of 14 · 793 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.