Frontier Ceramics Limited (PSX:FRCL)
Pakistan · Delayed Price · Currency is PKR 105.79
-1.19 (-1.11%)
At close: Jul 20, 2026
Frontier Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 106.00 | 109.99 | 103.04 | 105.79 | 105.79 | -1.11% | 573 |
| Jul 17, 2026 | 99.99 | 107.00 | 97.00 | 106.98 | 106.98 | 2.67% | 1,001 |
| Jul 16, 2026 | 106.00 | 109.93 | 103.02 | 104.20 | 104.20 | -6.94% | 4,367 |
| Jul 15, 2026 | 115.00 | 118.45 | 102.00 | 111.97 | 111.97 | 1.10% | 8,392 |
| Jul 14, 2026 | 102.96 | 112.90 | 94.01 | 110.75 | 110.75 | 7.57% | 5,297 |
| Jul 13, 2026 | 106.05 | 115.98 | 101.50 | 102.96 | 102.96 | -2.91% | 1,120 |
| Jul 10, 2026 | 108.50 | 110.30 | 101.26 | 106.05 | 106.05 | - | 210 |
| Jul 9, 2026 | 113.00 | 113.00 | 102.80 | 106.05 | 106.05 | -5.91% | 3,706 |
| Jul 8, 2026 | 101.00 | 113.00 | 101.00 | 112.71 | 112.71 | 3.48% | 6,904 |
| Jul 7, 2026 | 117.00 | 118.24 | 106.10 | 108.92 | 108.92 | -5.36% | 9,944 |
| Jul 6, 2026 | 114.73 | 115.14 | 104.00 | 115.09 | 115.09 | 9.96% | 22,304 |
| Jul 3, 2026 | 103.99 | 104.69 | 100.07 | 104.67 | 104.67 | 9.98% | 29,964 |
| Jul 2, 2026 | 95.15 | 95.17 | 90.00 | 95.17 | 95.17 | 10.00% | 24,465 |
| Jul 1, 2026 | 86.52 | 86.52 | 82.50 | 86.52 | 86.52 | 10.01% | 26,405 |
| Jun 30, 2026 | 73.97 | 78.65 | 73.97 | 78.65 | 78.65 | 10.00% | 31,667 |
| Jun 29, 2026 | 68.25 | 71.50 | 68.18 | 71.50 | 71.50 | -1.58% | 5,256 |
| Jun 24, 2026 | 74.95 | 74.95 | 71.01 | 72.65 | 72.65 | - | 40 |
| Jun 23, 2026 | 70.00 | 75.90 | 70.00 | 72.65 | 72.65 | - | 11,295 |
| Jun 22, 2026 | 73.00 | 74.50 | 71.57 | 72.65 | 72.65 | -0.60% | 501 |
| Jun 19, 2026 | 76.00 | 76.00 | 70.50 | 73.09 | 73.09 | 0.73% | 3,135 |
| Jun 18, 2026 | 77.00 | 77.00 | 70.17 | 72.56 | 72.56 | -3.34% | 704 |
| Jun 17, 2026 | 77.99 | 77.99 | 75.01 | 75.07 | 75.07 | 0.13% | 652 |
| Jun 16, 2026 | 81.14 | 81.14 | 74.00 | 74.97 | 74.97 | -7.60% | 22,793 |
| Jun 15, 2026 | 75.21 | 80.89 | 75.21 | 81.14 | 81.14 | - | 34 |
| Jun 12, 2026 | 78.95 | 82.00 | 74.11 | 81.14 | 81.14 | 2.77% | 1,290 |
| Jun 11, 2026 | 75.80 | 78.94 | 75.80 | 78.95 | 78.95 | - | 81 |
| Jun 10, 2026 | 81.80 | 81.80 | 76.61 | 78.95 | 78.95 | -3.58% | 3,073 |
| Jun 9, 2026 | 73.01 | 82.00 | 71.01 | 81.88 | 81.88 | 9.17% | 5,394 |
| Jun 8, 2026 | 77.99 | 77.99 | 72.15 | 75.00 | 75.00 | -0.04% | 936 |
| Jun 5, 2026 | 75.02 | 76.00 | 75.00 | 75.03 | 75.03 | -4.59% | 2,043 |
| Jun 4, 2026 | 77.00 | 80.00 | 75.00 | 78.64 | 78.64 | -0.67% | 7,029 |
| 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 |