Frontier Ceramics Limited (PSX:FRCL)
Pakistan · Delayed Price · Currency is PKR 43.31
+0.06 (0.14%)
At close: Sep 9, 2025
Frontier Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 43.50 | 44.00 | 42.51 | 43.83 | 43.83 | 1.20% | 5,068 |
| Sep 9, 2025 | 43.25 | 43.50 | 42.26 | 43.31 | 43.31 | 0.14% | 3,401 |
| Sep 8, 2025 | 42.25 | 43.25 | 42.01 | 43.25 | 43.25 | 2.39% | 4,069 |
| Sep 5, 2025 | 42.02 | 44.10 | 42.02 | 42.24 | 42.24 | 0.57% | 981 |
| Sep 4, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.87% | 6,158 |
| Sep 3, 2025 | 44.00 | 44.00 | 43.00 | 43.24 | 43.24 | - | 443 |
| Sep 2, 2025 | 43.11 | 44.50 | 43.10 | 43.24 | 43.24 | 0.12% | 7,637 |
| Sep 1, 2025 | 44.00 | 46.00 | 42.00 | 43.19 | 43.19 | -3.92% | 45,952 |
| Aug 29, 2025 | 42.10 | 46.22 | 42.00 | 44.95 | 44.95 | 6.97% | 111,925 |
| Aug 28, 2025 | 43.80 | 43.80 | 41.10 | 42.02 | 42.02 | 0.74% | 7,800 |
| Aug 27, 2025 | 43.13 | 44.00 | 41.50 | 41.71 | 41.71 | -3.27% | 8,681 |
| Aug 26, 2025 | 46.62 | 47.86 | 42.65 | 43.12 | 43.12 | -7.57% | 38,029 |
| Aug 25, 2025 | 46.65 | 46.65 | 43.65 | 46.65 | 46.65 | 10.00% | 79,797 |
| Aug 22, 2025 | 41.02 | 42.98 | 41.02 | 42.41 | 42.41 | 3.06% | 6,298 |
| Aug 21, 2025 | 41.50 | 42.69 | 41.00 | 41.15 | 41.15 | -3.40% | 2,528 |
| Aug 20, 2025 | 41.75 | 42.60 | 41.00 | 42.60 | 42.60 | 0.85% | 2,532 |
| Aug 19, 2025 | 41.70 | 42.30 | 41.00 | 42.24 | 42.24 | 1.76% | 5,878 |
| Aug 18, 2025 | 41.10 | 42.69 | 41.10 | 41.51 | 41.51 | -0.36% | 669 |
| Aug 15, 2025 | 42.65 | 43.96 | 41.51 | 41.66 | 41.66 | -1.98% | 1,789 |
| Aug 13, 2025 | 42.26 | 42.90 | 42.26 | 42.50 | 42.50 | 4.04% | 2,166 |
| Aug 12, 2025 | 41.63 | 42.79 | 39.02 | 40.85 | 40.85 | -1.71% | 3,408 |
| Aug 11, 2025 | 41.36 | 43.50 | 41.35 | 41.56 | 41.56 | -2.35% | 13,215 |
| Aug 8, 2025 | 43.00 | 43.79 | 42.55 | 42.56 | 42.56 | -1.07% | 4,640 |
| Aug 7, 2025 | 45.13 | 46.00 | 42.50 | 43.02 | 43.02 | -4.68% | 18,944 |
| Aug 6, 2025 | 42.01 | 46.19 | 42.01 | 45.13 | 45.13 | 7.48% | 58,989 |
| Aug 5, 2025 | 42.43 | 42.43 | 41.75 | 41.99 | 41.99 | 1.03% | 1,595 |
| Aug 4, 2025 | 43.01 | 43.01 | 41.00 | 41.56 | 41.56 | -4.70% | 4,314 |
| Aug 1, 2025 | 43.22 | 45.97 | 43.22 | 43.61 | 43.61 | 0.90% | 6,340 |
| Jul 31, 2025 | 46.49 | 46.49 | 43.20 | 43.22 | 43.22 | -1.86% | 2,290 |
| Jul 30, 2025 | 46.00 | 47.25 | 43.60 | 44.04 | 44.04 | -2.85% | 35,127 |
| Jul 29, 2025 | 49.13 | 49.13 | 44.00 | 45.33 | 45.33 | 1.41% | 69,796 |
| Jul 28, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 9.99% | 15,920 |
| Jul 25, 2025 | 40.10 | 41.50 | 40.00 | 40.64 | 40.64 | 1.32% | 2,187 |
| Jul 24, 2025 | 40.02 | 41.80 | 40.02 | 40.11 | 40.11 | - | 433 |
| Jul 23, 2025 | 40.01 | 41.90 | 38.31 | 40.11 | 40.11 | -2.36% | 2,100 |
| Jul 22, 2025 | 42.56 | 42.56 | 41.01 | 41.08 | 41.08 | -3.25% | 8,724 |
| Jul 21, 2025 | 40.00 | 43.22 | 39.11 | 42.46 | 42.46 | 8.07% | 36,705 |
| Jul 18, 2025 | 39.10 | 39.60 | 38.06 | 39.29 | 39.29 | -3.68% | 13,904 |
| Jul 17, 2025 | 42.10 | 45.51 | 37.65 | 40.79 | 40.79 | -2.42% | 73,070 |
| Jul 16, 2025 | 39.00 | 41.80 | 39.00 | 41.80 | 41.80 | 10.00% | 39,934 |
| Jul 15, 2025 | 39.00 | 39.50 | 37.75 | 38.00 | 38.00 | -3.55% | 4,708 |
| Jul 14, 2025 | 39.00 | 40.00 | 38.19 | 39.40 | 39.40 | -0.43% | 7,689 |
| Jul 11, 2025 | 40.90 | 40.90 | 39.50 | 39.57 | 39.57 | -0.43% | 13,150 |
| Jul 10, 2025 | 39.52 | 40.89 | 39.50 | 39.74 | 39.74 | -1.05% | 4,367 |
| Jul 9, 2025 | 40.45 | 41.00 | 39.62 | 40.16 | 40.16 | 0.22% | 7,135 |
| Jul 8, 2025 | 40.10 | 42.00 | 38.00 | 40.07 | 40.07 | 2.77% | 36,995 |
| Jul 7, 2025 | 40.10 | 41.23 | 38.80 | 38.99 | 38.99 | -2.52% | 37,274 |
| Jul 4, 2025 | 41.98 | 42.09 | 39.00 | 40.00 | 40.00 | -4.72% | 19,667 |
| Jul 3, 2025 | 48.90 | 49.38 | 40.49 | 41.98 | 41.98 | -6.69% | 76,426 |
| Jul 2, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 10.00% | 36,691 |