Frontier Ceramics Limited (PSX:FRCL)
Pakistan · Delayed Price · Currency is PKR 92.11
0.00 (0.00%)
At close: Aug 20, 2026
Frontier Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 104.95 | 104.95 | 94.02 | 96.18 | 96.18 | -3.82% | 2,459 |
| Aug 3, 2026 | 108.98 | 108.98 | 94.00 | 100.00 | 100.00 | - | 219 |
| Jul 31, 2026 | 98.95 | 101.39 | 95.10 | 100.00 | 100.00 | 8.32% | 809 |
| Jul 30, 2026 | 97.33 | 99.00 | 89.20 | 92.32 | 92.32 | -5.15% | 3,213 |
| Jul 29, 2026 | 97.25 | 102.95 | 97.25 | 97.33 | 97.33 | -6.99% | 406 |
| Jul 28, 2026 | 96.01 | 104.95 | 96.01 | 104.64 | 104.64 | 0.42% | 2,608 |
| Jul 27, 2026 | 104.22 | 106.00 | 95.89 | 104.20 | 104.20 | -0.02% | 3,803 |
| Jul 24, 2026 | 91.20 | 106.20 | 91.20 | 104.22 | 104.22 | 4.66% | 5,274 |
| Jul 23, 2026 | 105.89 | 105.89 | 92.02 | 99.58 | 99.58 | 1.14% | 328 |
| Jul 22, 2026 | 99.50 | 105.95 | 99.50 | 98.46 | 98.46 | - | 82 |
| Jul 21, 2026 | 95.80 | 103.00 | 95.80 | 98.46 | 98.46 | -6.93% | 821 |
| 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 |