Frontier Ceramics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 21.250 | 21.890 | 21.000 | 21.390 | 21.390 | 20,530 |
| 2025-01-23 | 21.660 | 21.900 | 21.020 | 21.600 | 21.600 | 4,699 |
| 2025-01-22 | 22.500 | 22.500 | 21.500 | 21.660 | 21.660 | 10,833 |
| 2025-01-21 | 21.650 | 22.220 | 21.650 | 22.170 | 22.170 | 7,272 |
| 2025-01-20 | 22.390 | 22.390 | 21.200 | 21.790 | 21.790 | 17,848 |
| 2025-01-17 | 21.900 | 21.900 | 21.500 | 21.610 | 21.610 | 2,873 |
| 2025-01-16 | 22.190 | 22.600 | 21.500 | 21.500 | 21.500 | 27,597 |
| 2025-01-15 | 22.100 | 22.980 | 21.500 | 21.700 | 21.700 | 16,819 |
| 2025-01-14 | 21.490 | 22.890 | 21.490 | 22.700 | 22.700 | 21,619 |
| 2025-01-13 | 21.750 | 21.750 | 20.350 | 21.090 | 21.090 | 12,845 |
| 2025-01-10 | 20.200 | 22.890 | 20.200 | 20.820 | 20.820 | 72,077 |
| 2025-01-09 | 23.370 | 24.050 | 21.810 | 21.820 | 21.820 | 54,811 |
| 2025-01-08 | 27.000 | 27.000 | 24.230 | 24.230 | 24.230 | 185,218 |
| 2025-01-07 | 28.020 | 28.020 | 26.900 | 26.920 | 26.920 | 130,676 |
| 2025-01-06 | 31.500 | 33.980 | 29.890 | 29.890 | 29.890 | 56,396 |
| 2025-01-03 | 32.100 | 34.900 | 31.280 | 33.210 | 33.210 | 81,110 |
| 2025-01-02 | 38.600 | 38.600 | 34.760 | 34.760 | 34.760 | 71,341 |
| 2025-01-01 | 38.620 | 47.200 | 38.620 | 38.620 | 38.620 | 128,540 |
| 2024-12-31 | 42.910 | 47.500 | 42.910 | 42.910 | 42.910 | 10,275 |
| 2024-12-30 | 51.500 | 51.500 | 45.000 | 47.680 | 47.680 | 14,340 |
| 2024-12-27 | 44.000 | 48.420 | 43.900 | 46.820 | 46.820 | 22,610 |
| 2024-12-26 | 45.900 | 46.160 | 40.000 | 44.030 | 44.030 | 10,195 |
| 2024-12-24 | 42.000 | 42.030 | 36.500 | 41.960 | 41.960 | 29,016 |
| 2024-12-23 | 37.950 | 38.210 | 36.000 | 38.210 | 38.210 | 62,758 |
| 2024-12-20 | 36.400 | 36.400 | 29.940 | 34.740 | 34.740 | 30,871 |
| 2024-12-19 | 34.500 | 34.860 | 31.700 | 33.270 | 33.270 | 16,125 |
| 2024-12-18 | 30.000 | 31.720 | 27.020 | 31.690 | 31.690 | 35,823 |
| 2024-12-17 | 28.000 | 28.960 | 26.250 | 28.840 | 28.840 | 86,804 |
| 2024-12-16 | 24.500 | 26.370 | 22.400 | 26.330 | 26.330 | 119,741 |
| 2024-12-13 | 24.550 | 24.550 | 21.550 | 23.970 | 23.970 | 8,882 |
| 2024-12-12 | 21.800 | 22.390 | 20.010 | 22.340 | 22.340 | 95,698 |
| 2024-12-11 | 19.800 | 20.350 | 19.000 | 20.350 | 20.350 | 57,048 |
| 2024-12-10 | 20.320 | 20.570 | 17.750 | 18.500 | 18.500 | 25,038 |
| 2024-12-09 | 17.480 | 18.700 | 17.000 | 18.700 | 18.700 | 111,065 |
| 2024-12-06 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 5,500 |
| 2024-12-05 | 17.000 | 17.500 | 17.000 | 17.000 | 17.000 | 26,616 |
| 2024-12-04 | 16.900 | 17.300 | 16.150 | 17.070 | 17.070 | 6,237 |
| 2024-12-03 | 16.990 | 17.000 | 16.000 | 16.030 | 16.030 | 53,913 |
| 2024-12-02 | 16.500 | 16.950 | 16.000 | 16.660 | 16.660 | 3,615 |
| 2024-11-29 | 16.600 | 16.990 | 16.000 | 16.520 | 16.520 | 5,600 |
| 2024-11-28 | 15.800 | 15.800 | 15.780 | 15.780 | 15.780 | 15 |
| 2024-11-25 | 15.950 | 16.500 | 15.650 | 15.780 | 15.780 | 6,390 |
| 2024-11-21 | 16.330 | 17.970 | 16.000 | 17.000 | 17.000 | 15,005 |
| 2024-11-20 | 17.250 | 17.500 | 17.000 | 17.300 | 17.300 | 3,035 |
| 2024-11-19 | 17.300 | 17.300 | 17.110 | 17.130 | 17.130 | 500 |
| 2024-11-18 | 17.000 | 17.570 | 17.000 | 17.570 | 17.570 | 701 |
| 2024-11-15 | 16.100 | 18.140 | 16.100 | 17.570 | 17.570 | 26,368 |
| 2024-11-14 | 16.000 | 17.000 | 15.810 | 16.490 | 16.490 | 41,098 |
| 2024-11-13 | 15.800 | 16.000 | 15.200 | 16.000 | 16.000 | 12,200 |
| 2024-11-12 | 16.030 | 16.750 | 15.000 | 15.800 | 15.800 | 24,640 |
| 2024-11-11 | 16.240 | 17.850 | 16.210 | 16.210 | 16.210 | 96,928 |
| 2024-11-08 | 17.100 | 18.730 | 17.040 | 18.010 | 18.010 | 556 |
| 2024-11-07 | 16.260 | 18.700 | 16.260 | 17.040 | 17.040 | 613 |
| 2024-11-06 | 17.000 | 17.100 | 17.000 | 17.000 | 17.000 | 2,204 |
| 2024-11-05 | 18.000 | 18.000 | 17.000 | 17.000 | 17.000 | 3,688 |
| 2024-11-04 | 17.510 | 18.250 | 17.490 | 18.160 | 18.160 | 335 |
| 2024-10-31 | 18.100 | 20.050 | 18.100 | 18.160 | 18.160 | 5,102 |
| 2024-10-30 | 18.200 | 18.500 | 18.200 | 18.280 | 18.280 | 500 |
| 2024-10-29 | 17.100 | 17.900 | 16.700 | 16.910 | 16.910 | 14,268 |
| 2024-10-28 | 17.000 | 17.250 | 17.000 | 17.200 | 17.200 | 10,031 |
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.