Frontier Ceramics Limited (PSX:FRCL)
Pakistan · Delayed Price · Currency is PKR 80.00
-6.31 (-7.31%)
At close: Oct 19, 2026
Frontier Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 107.24 | 107.24 | 102.00 | 102.00 | 102.00 | -0.38% | 578 |
| Aug 24, 2026 | 100.00 | 110.01 | 97.11 | 102.39 | 102.39 | 2.38% | 13,392 |
| Aug 21, 2026 | 92.11 | 101.32 | 84.00 | 100.01 | 100.01 | 8.58% | 9,106 |
| Aug 20, 2026 | 92.14 | 94.00 | 86.00 | 92.11 | 92.11 | - | 223 |
| Aug 19, 2026 | 100.00 | 100.00 | 92.11 | 92.11 | 92.11 | -3.04% | 1,443 |
| Aug 18, 2026 | 100.00 | 100.00 | 92.01 | 95.00 | 95.00 | -4.99% | 3,601 |
| Aug 17, 2026 | 95.01 | 99.75 | 95.01 | 99.99 | 99.99 | - | 27 |
| Aug 13, 2026 | 95.01 | 100.00 | 95.01 | 99.99 | 99.99 | -0.99% | 1,045 |
| Aug 12, 2026 | 96.05 | 104.00 | 95.00 | 100.99 | 100.99 | 5.18% | 1,145 |
| Aug 11, 2026 | 96.03 | 97.01 | 95.00 | 96.02 | 96.02 | -2.96% | 297 |
| Aug 10, 2026 | 98.00 | 98.00 | 97.00 | 98.95 | 98.95 | - | 202 |
| Aug 7, 2026 | 95.00 | 101.90 | 94.00 | 98.95 | 98.95 | 3.57% | 319 |
| Aug 6, 2026 | 96.18 | 101.00 | 90.00 | 95.54 | 95.54 | -0.67% | 363 |
| Aug 5, 2026 | 102.00 | 102.00 | 96.00 | 96.18 | 96.18 | - | 159 |