Frontier Ceramics Limited (PSX:FRCL)
Pakistan · Delayed Price · Currency is PKR 104.40
-0.03 (-0.03%)
At close: Nov 6, 2026
Frontier Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 107.20 | 110.99 | 98.00 | 104.40 | 104.40 | -0.03% | 81,294 |
| Nov 5, 2026 | 98.65 | 104.43 | 98.65 | 104.43 | 104.43 | 10.00% | 62,892 |
| Nov 4, 2026 | 93.00 | 94.94 | 88.00 | 94.94 | 94.94 | 10.00% | 63,954 |
| Nov 3, 2026 | 80.00 | 86.31 | 76.01 | 86.31 | 86.31 | 10.01% | 10,293 |
| Nov 2, 2026 | 89.31 | 89.31 | 77.25 | 78.46 | 78.46 | -3.36% | 8,940 |
| Oct 30, 2026 | 77.00 | 81.40 | 75.00 | 81.19 | 81.19 | 9.72% | 45,219 |
| Oct 29, 2026 | 78.00 | 78.00 | 68.50 | 74.00 | 74.00 | - | 246 |
| Oct 28, 2026 | 73.00 | 73.00 | 73.00 | 74.00 | 74.00 | - | 20 |
| Oct 27, 2026 | 69.00 | 74.00 | 69.00 | 74.00 | 74.00 | 6.60% | 567 |
| Oct 26, 2026 | 68.51 | 74.89 | 64.00 | 69.42 | 69.42 | -0.29% | 1,914 |
| Oct 23, 2026 | 69.01 | 71.00 | 68.00 | 69.62 | 69.62 | -6.41% | 1,587 |
| Oct 22, 2026 | 77.01 | 77.01 | 72.60 | 74.39 | 74.39 | -7.01% | 5,275 |
| Oct 21, 2026 | 77.22 | 79.95 | 77.22 | 80.00 | 80.00 | - | 238 |
| Oct 20, 2026 | 80.00 | 80.00 | 79.99 | 80.00 | 80.00 | - | 5 |
| Oct 19, 2026 | 87.00 | 87.00 | 80.00 | 80.00 | 80.00 | -7.31% | 2,667 |
| Oct 15, 2026 | 90.88 | 97.00 | 85.10 | 86.31 | 86.31 | -2.79% | 7,118 |
| Oct 14, 2026 | 83.99 | 89.03 | 75.01 | 88.79 | 88.79 | 9.70% | 15,038 |
| Oct 13, 2026 | 85.49 | 85.49 | 74.60 | 80.94 | 80.94 | - | 34 |
| Oct 12, 2026 | 85.52 | 85.52 | 77.76 | 80.94 | 80.94 | 4.10% | 332 |
| Oct 9, 2026 | 84.98 | 84.98 | 72.12 | 77.75 | 77.75 | - | 34 |
| Oct 8, 2026 | 83.00 | 83.00 | 75.20 | 77.75 | 77.75 | -5.71% | 1,928 |
| Oct 7, 2026 | 86.00 | 86.00 | 79.05 | 82.46 | 82.46 | 2.68% | 525 |
| Oct 6, 2026 | 89.95 | 89.95 | 78.80 | 80.31 | 80.31 | -7.64% | 966 |
| Oct 5, 2026 | 90.00 | 90.00 | 80.30 | 86.95 | 86.95 | - | 54 |
| Oct 2, 2026 | 79.00 | 85.00 | 79.00 | 86.95 | 86.95 | - | 13 |
| Oct 1, 2026 | 90.00 | 90.00 | 81.50 | 86.95 | 86.95 | - | 32 |
| Sep 30, 2026 | 81.22 | 85.95 | 81.22 | 86.95 | 86.95 | - | 2 |
| Sep 29, 2026 | 87.00 | 87.00 | 86.90 | 86.95 | 86.95 | - | 150 |
| Sep 28, 2026 | 87.00 | 87.00 | 80.10 | 86.95 | 86.95 | - | 270 |
| Sep 25, 2026 | 86.95 | 86.95 | 80.01 | 86.95 | 86.95 | - | 28 |
| Sep 24, 2026 | 79.10 | 87.01 | 79.10 | 86.95 | 86.95 | 9.92% | 951 |
| Sep 23, 2026 | 79.11 | 86.99 | 79.11 | 79.10 | 79.10 | - | 140 |
| Sep 22, 2026 | 85.97 | 85.97 | 79.20 | 79.10 | 79.10 | - | 284 |
| Sep 21, 2026 | 79.50 | 84.49 | 79.50 | 79.10 | 79.10 | - | 56 |
| Sep 18, 2026 | 82.51 | 89.50 | 76.50 | 79.10 | 79.10 | -4.13% | 406 |
| Sep 17, 2026 | 89.20 | 89.21 | 81.10 | 82.51 | 82.51 | 1.74% | 616 |
| Sep 16, 2026 | 89.20 | 89.21 | 80.05 | 81.10 | 81.10 | - | 190 |
| Sep 15, 2026 | 87.95 | 87.95 | 86.00 | 81.10 | 81.10 | - | 14 |
| Sep 14, 2026 | 90.00 | 90.00 | 81.10 | 81.10 | 81.10 | -6.59% | 603 |
| Sep 11, 2026 | 79.15 | 90.97 | 79.15 | 86.82 | 86.82 | - | 18 |
| Sep 10, 2026 | 80.10 | 88.00 | 80.10 | 86.82 | 86.82 | - | 121 |
| Sep 8, 2026 | 89.07 | 89.07 | 89.07 | 86.82 | 86.82 | - | 2 |
| Sep 7, 2026 | 91.99 | 91.99 | 86.25 | 86.82 | 86.82 | -2.10% | 411 |
| Sep 4, 2026 | 86.01 | 86.01 | 86.01 | 88.68 | 88.68 | - | 200 |
| Sep 3, 2026 | 89.02 | 89.02 | 88.00 | 88.68 | 88.68 | -0.36% | 385 |
| Sep 2, 2026 | 92.01 | 93.60 | 88.60 | 89.00 | 89.00 | -9.48% | 5,391 |
| Sep 1, 2026 | 97.89 | 97.89 | 94.50 | 98.32 | 98.32 | - | 255 |
| Aug 31, 2026 | 93.00 | 94.00 | 93.00 | 98.32 | 98.32 | - | 15 |
| Aug 28, 2026 | 95.30 | 100.00 | 90.00 | 98.32 | 98.32 | 3.20% | 1,734 |
| Aug 27, 2026 | 95.11 | 99.99 | 95.00 | 95.27 | 95.27 | -6.60% | 660 |