Frontier Ceramics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 17.500 | 18.000 | 17.000 | 17.100 | 17.100 | 23,459 |
| 2024-10-24 | 17.000 | 18.490 | 16.700 | 17.090 | 17.090 | 18,597 |
| 2024-10-23 | 16.100 | 17.190 | 16.100 | 17.190 | 17.190 | 17,672 |
| 2024-10-22 | 17.500 | 17.950 | 15.500 | 15.630 | 15.630 | 2,690 |
| 2024-10-18 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 500 |
| 2024-10-17 | 16.010 | 17.070 | 16.010 | 17.070 | 17.070 | 178 |
| 2024-10-16 | 17.050 | 17.100 | 17.050 | 17.070 | 17.070 | 751 |
| 2024-10-15 | 16.060 | 17.490 | 16.050 | 17.000 | 17.000 | 9,101 |
| 2024-10-14 | 16.240 | 17.790 | 16.240 | 17.790 | 17.790 | 102 |
| 2024-10-11 | 16.560 | 18.000 | 16.560 | 17.790 | 17.790 | 1,624 |
| 2024-10-09 | 18.400 | 18.400 | 18.070 | 18.360 | 18.360 | 27 |
| 2024-10-08 | 17.020 | 18.900 | 16.800 | 18.360 | 18.360 | 4,406 |
| 2024-10-07 | 18.900 | 18.900 | 16.740 | 18.600 | 18.600 | 120 |
| 2024-10-04 | 18.000 | 19.000 | 18.000 | 18.600 | 18.600 | 109 |
| 2024-10-03 | 19.000 | 19.000 | 16.230 | 18.600 | 18.600 | 6,405 |
| 2024-10-02 | 17.610 | 19.250 | 17.610 | 18.000 | 18.000 | 1,384 |
| 2024-10-01 | 18.990 | 19.990 | 17.700 | 19.490 | 19.490 | 1,607 |
| 2024-09-30 | 19.130 | 19.130 | 17.600 | 19.130 | 19.130 | 107 |
| 2024-09-27 | 19.800 | 19.800 | 19.130 | 19.130 | 19.130 | 1 |
| 2024-09-26 | 22.900 | 22.950 | 19.130 | 19.130 | 19.130 | 100,468 |
| 2024-09-25 | 20.990 | 21.250 | 18.000 | 21.250 | 21.250 | 42,602 |
| 2024-09-24 | 17.550 | 19.320 | 16.010 | 19.320 | 19.320 | 35,920 |
| 2024-09-23 | 17.100 | 17.560 | 15.210 | 17.560 | 17.560 | 30,304 |
| 2024-09-20 | 15.960 | 17.000 | 15.960 | 15.960 | 15.960 | 3 |
| 2024-09-19 | 16.990 | 16.990 | 15.960 | 15.960 | 15.960 | 2 |
| 2024-09-18 | 15.960 | 15.960 | 15.960 | 15.960 | 15.960 | 100 |
| 2024-09-16 | 17.100 | 17.100 | 15.000 | 15.960 | 15.960 | 188 |
| 2024-09-13 | 14.440 | 16.990 | 14.440 | 15.960 | 15.960 | 10 |
| 2024-09-12 | 14.550 | 15.960 | 14.550 | 15.960 | 15.960 | 1,931 |
| 2024-09-11 | 14.360 | 17.000 | 14.360 | 15.960 | 15.960 | 23 |
| 2024-09-10 | 16.960 | 17.000 | 15.200 | 15.960 | 15.960 | 1,190 |
| 2024-09-09 | 15.010 | 16.740 | 15.010 | 16.680 | 16.680 | 289 |
| 2024-09-06 | 17.000 | 17.570 | 15.250 | 16.680 | 16.680 | 2,115 |
| 2024-09-05 | 16.960 | 16.960 | 14.150 | 15.970 | 15.970 | 3,506 |
| 2024-09-04 | 17.900 | 17.900 | 15.030 | 15.690 | 15.690 | 501 |
| 2024-08-22 | 15.760 | 16.280 | 15.750 | 16.280 | 16.280 | 301 |
| 2024-08-21 | 13.610 | 16.360 | 13.610 | 16.280 | 16.280 | 5,487 |
| 2024-08-20 | 15.510 | 16.800 | 14.800 | 14.870 | 14.870 | 11,614 |
| 2024-08-19 | 16.390 | 17.000 | 15.350 | 16.000 | 16.000 | 1,398 |
| 2024-08-16 | 16.370 | 18.680 | 15.410 | 17.000 | 17.000 | 312 |
| 2024-08-15 | 18.500 | 18.500 | 15.500 | 17.000 | 17.000 | 8,609 |
| 2024-08-13 | 16.970 | 17.490 | 16.970 | 17.030 | 17.030 | 41 |
| 2024-08-12 | 16.880 | 17.900 | 16.880 | 17.030 | 17.030 | 1,645 |
| 2024-08-09 | 17.700 | 17.890 | 17.120 | 17.890 | 17.890 | 1,001 |
| 2024-08-08 | 17.880 | 17.880 | 15.500 | 17.700 | 17.700 | 28,558 |
| 2024-08-07 | 17.100 | 17.250 | 16.250 | 16.250 | 16.250 | 3,000 |
| 2024-08-02 | 19.190 | 19.190 | 18.000 | 18.000 | 18.000 | 1 |
| 2024-07-30 | 18.000 | 18.490 | 18.000 | 18.000 | 18.000 | 200 |
| 2024-07-29 | 17.500 | 18.000 | 17.500 | 18.000 | 18.000 | 160 |
| 2024-07-25 | 17.000 | 18.000 | 16.200 | 18.000 | 18.000 | 305 |
| 2024-07-24 | 18.990 | 19.000 | 17.820 | 18.000 | 18.000 | 13,563 |
| 2024-07-23 | 17.020 | 19.800 | 17.000 | 19.800 | 19.800 | 5,003 |
| 2024-07-22 | 17.500 | 18.000 | 16.200 | 18.000 | 18.000 | 10,027 |
| 2024-07-18 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 3,000 |
| 2024-07-15 | 18.000 | 18.500 | 18.000 | 18.500 | 18.500 | 1 |
| 2024-07-12 | 18.000 | 18.500 | 16.740 | 18.500 | 18.500 | 9 |
| 2024-07-11 | 17.900 | 18.500 | 17.260 | 18.500 | 18.500 | 10,754 |
| 2024-07-10 | 18.010 | 19.800 | 18.010 | 18.030 | 18.030 | 2,011 |
| 2024-07-09 | 17.200 | 19.800 | 17.200 | 19.000 | 19.000 | 1,520 |
| 2024-07-08 | 17.600 | 19.000 | 17.600 | 19.000 | 19.000 | 9 |
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.