Frontier Ceramics Limited (PSX:FRCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
54.67
-5.91 (-9.76%)
At close: Oct 21, 2025

Frontier Ceramics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202560.5860.9954.5254.6754.67-9.76%63,529
Oct 20, 202568.0068.0059.1060.5860.58-6.53%100,000
Oct 17, 202560.0065.1358.2064.8164.819.46%145,409
Oct 16, 202559.4959.4956.3059.2159.219.49%140,846
Oct 15, 202554.0854.0851.2054.0854.0810.01%27,351
Oct 14, 202548.0049.1646.5049.1649.1610.00%47,926
Oct 13, 202540.6344.6940.6344.6944.699.99%73,979
Oct 10, 202543.5044.9040.5540.6340.63-9.83%68,211
Oct 9, 202553.7653.7644.2045.0645.06-7.80%31,950
Oct 8, 202548.8748.8748.8748.8748.879.99%24,761
Oct 7, 202543.0045.0043.0044.4344.433.33%13,950
Oct 6, 202542.1843.0042.0043.0043.00-1.94%9,923
Oct 3, 202542.2243.9942.1643.8543.852.79%620
Oct 2, 202543.0043.9442.6542.6642.66-3.02%2,001
Oct 1, 202542.3043.9942.1043.9943.990.23%1,672
Sep 30, 202543.9043.9043.8943.8943.891.08%1,046
Sep 29, 202543.0043.4942.0043.4243.423.33%5,529
Sep 26, 202542.0042.3040.0242.0242.02-1.52%14,373
Sep 25, 202543.0044.0041.5042.6742.67-1.98%4,323
Sep 24, 202544.5044.5043.0043.5343.53-0.93%3,366
Sep 23, 202543.5044.9043.5043.9443.94-1.06%1,126
Sep 22, 202543.0244.5043.0244.4144.411.62%2,200
Sep 19, 202544.7344.7343.7043.7043.70-0.05%6,137
Sep 18, 202546.5046.5043.0043.7243.72-2.89%3,520
Sep 17, 202545.0045.2044.1445.0245.02-1.10%8,899
Sep 16, 202544.0047.8044.0045.5245.52-0.85%3,161
Sep 15, 202546.4546.4543.0045.9145.91-1.16%1,363
Sep 12, 202547.0047.0545.0046.4546.455.33%18,097
Sep 11, 202544.1045.3043.5144.1044.100.62%5,707
Sep 10, 202543.5044.0042.5143.8343.831.20%5,068
Sep 9, 202543.2543.5042.2643.3143.310.14%3,401
Sep 8, 202542.2543.2542.0143.2543.252.39%4,069
Sep 5, 202542.0244.1042.0242.2442.240.57%981
Sep 4, 202544.0044.0042.0042.0042.00-2.87%6,158
Sep 3, 202544.0044.0043.0043.2443.24-443
Sep 2, 202543.1144.5043.1043.2443.240.12%7,637
Sep 1, 202544.0046.0042.0043.1943.19-3.92%45,952
Aug 29, 202542.1046.2242.0044.9544.956.97%111,925
Aug 28, 202543.8043.8041.1042.0242.020.74%7,800
Aug 27, 202543.1344.0041.5041.7141.71-3.27%8,681
Aug 26, 202546.6247.8642.6543.1243.12-7.57%38,029
Aug 25, 202546.6546.6543.6546.6546.6510.00%79,797
Aug 22, 202541.0242.9841.0242.4142.413.06%6,298
Aug 21, 202541.5042.6941.0041.1541.15-3.40%2,528
Aug 20, 202541.7542.6041.0042.6042.600.85%2,532
Aug 19, 202541.7042.3041.0042.2442.241.76%5,878
Aug 18, 202541.1042.6941.1041.5141.51-0.36%669
Aug 15, 202542.6543.9641.5141.6641.66-1.98%1,789
Aug 13, 202542.2642.9042.2642.5042.504.04%2,166
Aug 12, 202541.6342.7939.0240.8540.85-1.71%3,408