Frontier Ceramics Limited (PSX:FRCL)
Pakistan · Delayed Price · Currency is PKR 85.01
-1.67 (-1.93%)
At close: Dec 19, 2025
Frontier Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 82.35 | 86.00 | 82.35 | 85.01 | 85.01 | -1.93% | 504 |
| Dec 18, 2025 | 86.21 | 90.00 | 86.21 | 86.68 | 86.68 | -3.26% | 2,199 |
| Dec 17, 2025 | 85.31 | 89.70 | 85.31 | 89.60 | 89.60 | - | 53 |
| Dec 16, 2025 | 88.00 | 89.00 | 87.35 | 89.60 | 89.60 | - | 187 |
| Dec 15, 2025 | 87.00 | 92.20 | 85.22 | 89.60 | 89.60 | - | 39 |
| Dec 12, 2025 | 89.00 | 89.00 | 87.50 | 89.60 | 89.60 | - | 170 |
| Dec 11, 2025 | 92.00 | 92.37 | 86.20 | 89.60 | 89.60 | -1.69% | 649 |
| Dec 10, 2025 | 91.30 | 93.49 | 87.21 | 91.14 | 91.14 | - | 581 |
| Dec 9, 2025 | 92.35 | 92.35 | 91.00 | 91.14 | 91.14 | - | 31 |
| Dec 8, 2025 | 94.90 | 94.90 | 91.00 | 91.14 | 91.14 | -3.96% | 663 |
| Dec 5, 2025 | 94.25 | 94.90 | 87.16 | 94.90 | 94.90 | 4.98% | 5,126 |
| Dec 4, 2025 | 93.92 | 93.92 | 87.16 | 90.40 | 90.40 | -3.77% | 1,133 |
| Dec 3, 2025 | 92.00 | 94.00 | 90.00 | 93.94 | 93.94 | 3.23% | 3,865 |
| Dec 2, 2025 | 94.95 | 94.95 | 90.20 | 91.00 | 91.00 | -4.21% | 2,166 |
| Dec 1, 2025 | 96.50 | 97.90 | 93.20 | 95.00 | 95.00 | -0.84% | 3,698 |
| Nov 28, 2025 | 93.02 | 95.80 | 90.30 | 95.80 | 95.80 | 3.01% | 53,873 |
| Nov 27, 2025 | 93.94 | 93.94 | 90.16 | 93.00 | 93.00 | -1.35% | 314 |
| Nov 26, 2025 | 94.39 | 98.10 | 87.16 | 94.27 | 94.27 | -0.13% | 11,389 |
| Nov 25, 2025 | 100.00 | 102.95 | 93.00 | 94.39 | 94.39 | -5.83% | 12,326 |
| Nov 24, 2025 | 99.00 | 107.00 | 97.00 | 100.23 | 100.23 | -0.97% | 5,670 |
| Nov 21, 2025 | 105.00 | 106.00 | 100.16 | 101.21 | 101.21 | -5.31% | 11,759 |
| Nov 20, 2025 | 104.99 | 109.00 | 103.00 | 106.89 | 106.89 | 3.07% | 46,084 |
| Nov 19, 2025 | 104.00 | 104.20 | 98.10 | 103.71 | 103.71 | 9.48% | 132,034 |
| Nov 18, 2025 | 87.00 | 94.73 | 87.00 | 94.73 | 94.73 | 10.00% | 28,269 |
| Nov 17, 2025 | 81.00 | 87.24 | 80.00 | 86.12 | 86.12 | 8.59% | 70,078 |
| Nov 14, 2025 | 82.00 | 82.00 | 76.16 | 79.31 | 79.31 | 0.14% | 2,039 |
| Nov 13, 2025 | 85.00 | 85.00 | 79.00 | 79.20 | 79.20 | -4.12% | 4,914 |
| Nov 12, 2025 | 87.00 | 87.00 | 80.16 | 82.60 | 82.60 | -5.38% | 22,871 |
| Nov 11, 2025 | 95.00 | 95.00 | 87.30 | 87.30 | 87.30 | -10.00% | 22,067 |
| Nov 10, 2025 | 99.89 | 105.68 | 94.95 | 97.00 | 97.00 | -0.41% | 3,674 |
| Nov 7, 2025 | 100.79 | 103.40 | 96.01 | 97.40 | 97.40 | -0.63% | 13,807 |
| Nov 6, 2025 | 94.31 | 102.00 | 94.31 | 98.02 | 98.02 | 3.93% | 26,813 |
| Nov 5, 2025 | 82.00 | 95.60 | 82.00 | 94.31 | 94.31 | 8.51% | 66,321 |
| Nov 4, 2025 | 89.90 | 89.90 | 78.00 | 86.91 | 86.91 | 5.46% | 20,899 |
| Nov 3, 2025 | 74.00 | 82.41 | 74.00 | 82.41 | 82.41 | 10.00% | 44,745 |
| Oct 31, 2025 | 74.00 | 75.00 | 70.01 | 74.92 | 74.92 | 2.77% | 17,917 |
| Oct 30, 2025 | 73.99 | 75.00 | 68.16 | 72.90 | 72.90 | -1.62% | 13,040 |
| Oct 29, 2025 | 68.61 | 75.00 | 68.01 | 74.10 | 74.10 | 2.90% | 12,241 |
| Oct 28, 2025 | 72.00 | 78.30 | 71.00 | 72.01 | 72.01 | -4.27% | 35,788 |
| Oct 27, 2025 | 69.20 | 76.98 | 69.20 | 75.22 | 75.22 | 4.33% | 62,279 |
| Oct 24, 2025 | 69.00 | 72.68 | 63.50 | 72.10 | 72.10 | 8.99% | 65,200 |
| Oct 23, 2025 | 65.00 | 66.15 | 63.00 | 66.15 | 66.15 | 9.99% | 82,147 |
| Oct 22, 2025 | 55.00 | 60.14 | 52.00 | 60.14 | 60.14 | 10.01% | 89,458 |
| Oct 21, 2025 | 60.58 | 60.99 | 54.52 | 54.67 | 54.67 | -9.76% | 63,529 |
| Oct 20, 2025 | 68.00 | 68.00 | 59.10 | 60.58 | 60.58 | -6.53% | 100,000 |
| Oct 17, 2025 | 60.00 | 65.13 | 58.20 | 64.81 | 64.81 | 9.46% | 145,409 |
| Oct 16, 2025 | 59.49 | 59.49 | 56.30 | 59.21 | 59.21 | 9.49% | 140,846 |
| Oct 15, 2025 | 54.08 | 54.08 | 51.20 | 54.08 | 54.08 | 10.01% | 27,351 |
| Oct 14, 2025 | 48.00 | 49.16 | 46.50 | 49.16 | 49.16 | 10.00% | 47,926 |
| Oct 13, 2025 | 40.63 | 44.69 | 40.63 | 44.69 | 44.69 | 9.99% | 73,979 |