Frontier Ceramics Limited (PSX:FRCL)
Pakistan · Delayed Price · Currency is PKR 79.17
+2.25 (2.93%)
At close: Jun 3, 2026
Frontier Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 71.00 | 80.00 | 71.00 | 79.17 | 79.17 | 2.93% | 5,510 |
| Jun 2, 2026 | 75.30 | 78.03 | 74.50 | 76.92 | 76.92 | 8.43% | 7,243 |
| Jun 1, 2026 | 71.00 | 75.90 | 70.66 | 70.94 | 70.94 | 2.81% | 5,865 |
| May 29, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 28 |
| May 25, 2026 | 69.00 | 72.00 | 69.00 | 69.00 | 69.00 | - | 4 |
| May 22, 2026 | 71.50 | 71.50 | 71.50 | 69.00 | 69.00 | - | 1 |
| May 21, 2026 | 71.99 | 71.99 | 66.00 | 69.00 | 69.00 | - | 5 |
| May 19, 2026 | 69.00 | 69.00 | 68.99 | 69.00 | 69.00 | - | 106 |
| May 18, 2026 | 68.00 | 68.00 | 68.00 | 69.00 | 69.00 | - | 100 |
| May 15, 2026 | 69.80 | 69.80 | 69.00 | 69.00 | 69.00 | 2.95% | 814 |
| May 14, 2026 | 69.89 | 69.89 | 69.89 | 67.02 | 67.02 | - | 52 |
| May 13, 2026 | 71.40 | 71.40 | 67.00 | 67.02 | 67.02 | -3.29% | 459 |
| May 12, 2026 | 67.00 | 70.95 | 67.00 | 69.30 | 69.30 | 3.74% | 376 |
| May 11, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 95 |
| May 8, 2026 | 72.00 | 72.99 | 65.10 | 66.80 | 66.80 | -6.14% | 1,378 |
| May 7, 2026 | 71.50 | 77.00 | 70.00 | 71.17 | 71.17 | -4.84% | 2,554 |
| May 6, 2026 | 69.17 | 76.09 | 65.10 | 74.79 | 74.79 | 8.12% | 4,899 |
| May 5, 2026 | 71.79 | 71.80 | 68.00 | 69.17 | 69.17 | -3.66% | 1,763 |
| May 4, 2026 | 74.80 | 74.90 | 69.00 | 71.80 | 71.80 | 3.31% | 1,518 |
| Apr 30, 2026 | 68.00 | 68.00 | 65.00 | 69.50 | 69.50 | - | 5 |
| Apr 29, 2026 | 70.00 | 71.00 | 69.50 | 69.50 | 69.50 | 4.17% | 4,135 |
| Apr 28, 2026 | 66.00 | 68.50 | 65.00 | 66.72 | 66.72 | 1.69% | 754 |
| Apr 27, 2026 | 69.98 | 69.98 | 61.30 | 65.61 | 65.61 | 0.63% | 2,951 |
| Apr 24, 2026 | 68.20 | 72.50 | 65.01 | 65.20 | 65.20 | -4.50% | 3,417 |
| Apr 23, 2026 | 70.00 | 70.00 | 67.10 | 68.27 | 68.27 | - | 592 |
| Apr 22, 2026 | 74.89 | 74.90 | 67.65 | 68.27 | 68.27 | -9.02% | 2,286 |
| Apr 21, 2026 | 71.00 | 76.15 | 65.01 | 75.04 | 75.04 | 5.68% | 9,611 |
| Apr 20, 2026 | 78.90 | 78.90 | 71.01 | 71.01 | 71.01 | -10.00% | 10,765 |
| Apr 17, 2026 | 77.89 | 85.00 | 77.89 | 78.90 | 78.90 | 1.30% | 6,479 |
| Apr 16, 2026 | 79.98 | 79.98 | 74.52 | 77.89 | 77.89 | 4.54% | 1,102 |
| Apr 15, 2026 | 68.00 | 76.00 | 68.00 | 74.51 | 74.51 | 5.60% | 979 |
| Apr 14, 2026 | 64.91 | 71.39 | 64.90 | 70.56 | 70.56 | 8.72% | 16,610 |
| Apr 13, 2026 | 63.00 | 63.00 | 63.00 | 64.90 | 64.90 | - | 6 |
| Apr 10, 2026 | 65.00 | 65.00 | 64.00 | 64.90 | 64.90 | 2.11% | 552 |
| Apr 9, 2026 | 67.00 | 67.00 | 60.31 | 63.56 | 63.56 | - | 230 |
| Apr 8, 2026 | 67.00 | 67.00 | 60.31 | 63.56 | 63.56 | - | 326 |
| Apr 7, 2026 | 65.00 | 65.00 | 65.00 | 63.56 | 63.56 | - | 1 |
| Apr 6, 2026 | 64.49 | 64.49 | 64.49 | 63.56 | 63.56 | - | 1 |
| Apr 3, 2026 | 63.56 | 65.00 | 63.56 | 63.56 | 63.56 | - | 14 |
| Apr 1, 2026 | 64.59 | 64.59 | 60.31 | 63.56 | 63.56 | - | 4 |
| Mar 31, 2026 | 66.90 | 66.90 | 66.90 | 63.56 | 63.56 | - | 1 |
| Mar 30, 2026 | 64.89 | 64.89 | 63.56 | 63.56 | 63.56 | - | 15 |
| Mar 27, 2026 | 67.49 | 67.49 | 67.40 | 63.56 | 63.56 | - | 36 |
| Mar 26, 2026 | 68.00 | 68.00 | 67.90 | 63.56 | 63.56 | - | 200 |
| Mar 25, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 10.00% | 500 |
| Mar 24, 2026 | 63.00 | 64.99 | 57.11 | 57.78 | 57.78 | -8.53% | 2,002 |
| Mar 19, 2026 | 58.35 | 63.16 | 58.35 | 63.17 | 63.17 | - | 67 |
| Mar 17, 2026 | 59.00 | 59.00 | 59.00 | 63.17 | 63.17 | - | 1 |
| Mar 13, 2026 | 58.00 | 58.00 | 58.00 | 63.17 | 63.17 | - | 1 |
| Mar 12, 2026 | 69.99 | 69.99 | 62.60 | 63.17 | 63.17 | -8.89% | 598 |