Frontier Ceramics Limited (PSX:FRCL)
Pakistan
· Delayed Price · Currency is PKR 94.90
+4.50 (4.98%)
At close: Dec 5, 2025
Frontier Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.25 | 94.90 | 87.16 | 94.90 | 94.90 | 4.98% | 5,126 |
| Dec 4, 2025 | 93.92 | 93.92 | 87.16 | 90.40 | 90.40 | -3.77% | 1,133 |
| Dec 3, 2025 | 92.00 | 94.00 | 90.00 | 93.94 | 93.94 | 3.23% | 3,865 |
| Dec 2, 2025 | 94.95 | 94.95 | 90.20 | 91.00 | 91.00 | -4.21% | 2,166 |
| Dec 1, 2025 | 96.50 | 97.90 | 93.20 | 95.00 | 95.00 | -0.84% | 3,698 |
| Nov 28, 2025 | 93.02 | 95.80 | 90.30 | 95.80 | 95.80 | 3.01% | 53,873 |
| Nov 27, 2025 | 93.94 | 93.94 | 90.16 | 93.00 | 93.00 | -1.35% | 314 |
| Nov 26, 2025 | 94.39 | 98.10 | 87.16 | 94.27 | 94.27 | -0.13% | 11,389 |
| Nov 25, 2025 | 100.00 | 102.95 | 93.00 | 94.39 | 94.39 | -5.83% | 12,326 |
| Nov 24, 2025 | 99.00 | 107.00 | 97.00 | 100.23 | 100.23 | -0.97% | 5,670 |
| Nov 21, 2025 | 105.00 | 106.00 | 100.16 | 101.21 | 101.21 | -5.31% | 11,759 |
| Nov 20, 2025 | 104.99 | 109.00 | 103.00 | 106.89 | 106.89 | 3.07% | 46,084 |
| Nov 19, 2025 | 104.00 | 104.20 | 98.10 | 103.71 | 103.71 | 9.48% | 132,034 |
| Nov 18, 2025 | 87.00 | 94.73 | 87.00 | 94.73 | 94.73 | 10.00% | 28,269 |
| Nov 17, 2025 | 81.00 | 87.24 | 80.00 | 86.12 | 86.12 | 8.59% | 70,078 |
| Nov 14, 2025 | 82.00 | 82.00 | 76.16 | 79.31 | 79.31 | 0.14% | 2,039 |
| Nov 13, 2025 | 85.00 | 85.00 | 79.00 | 79.20 | 79.20 | -4.12% | 4,914 |
| Nov 12, 2025 | 87.00 | 87.00 | 80.16 | 82.60 | 82.60 | -5.38% | 22,871 |
| Nov 11, 2025 | 95.00 | 95.00 | 87.30 | 87.30 | 87.30 | -10.00% | 22,067 |
| Nov 10, 2025 | 99.89 | 105.68 | 94.95 | 97.00 | 97.00 | -0.41% | 3,674 |
| Nov 7, 2025 | 100.79 | 103.40 | 96.01 | 97.40 | 97.40 | -0.63% | 13,807 |
| Nov 6, 2025 | 94.31 | 102.00 | 94.31 | 98.02 | 98.02 | 3.93% | 26,813 |
| Nov 5, 2025 | 82.00 | 95.60 | 82.00 | 94.31 | 94.31 | 8.51% | 66,321 |
| Nov 4, 2025 | 89.90 | 89.90 | 78.00 | 86.91 | 86.91 | 5.46% | 20,899 |
| Nov 3, 2025 | 74.00 | 82.41 | 74.00 | 82.41 | 82.41 | 10.00% | 44,745 |
| Oct 31, 2025 | 74.00 | 75.00 | 70.01 | 74.92 | 74.92 | 2.77% | 17,917 |
| Oct 30, 2025 | 73.99 | 75.00 | 68.16 | 72.90 | 72.90 | -1.62% | 13,040 |
| Oct 29, 2025 | 68.61 | 75.00 | 68.01 | 74.10 | 74.10 | 2.90% | 12,241 |
| Oct 28, 2025 | 72.00 | 78.30 | 71.00 | 72.01 | 72.01 | -4.27% | 35,788 |
| Oct 27, 2025 | 69.20 | 76.98 | 69.20 | 75.22 | 75.22 | 4.33% | 62,279 |
| Oct 24, 2025 | 69.00 | 72.68 | 63.50 | 72.10 | 72.10 | 8.99% | 65,200 |
| Oct 23, 2025 | 65.00 | 66.15 | 63.00 | 66.15 | 66.15 | 9.99% | 82,147 |
| Oct 22, 2025 | 55.00 | 60.14 | 52.00 | 60.14 | 60.14 | 10.01% | 89,458 |
| Oct 21, 2025 | 60.58 | 60.99 | 54.52 | 54.67 | 54.67 | -9.76% | 63,529 |
| Oct 20, 2025 | 68.00 | 68.00 | 59.10 | 60.58 | 60.58 | -6.53% | 100,000 |
| Oct 17, 2025 | 60.00 | 65.13 | 58.20 | 64.81 | 64.81 | 9.46% | 145,409 |
| Oct 16, 2025 | 59.49 | 59.49 | 56.30 | 59.21 | 59.21 | 9.49% | 140,846 |
| Oct 15, 2025 | 54.08 | 54.08 | 51.20 | 54.08 | 54.08 | 10.01% | 27,351 |
| Oct 14, 2025 | 48.00 | 49.16 | 46.50 | 49.16 | 49.16 | 10.00% | 47,926 |
| Oct 13, 2025 | 40.63 | 44.69 | 40.63 | 44.69 | 44.69 | 9.99% | 73,979 |
| Oct 10, 2025 | 43.50 | 44.90 | 40.55 | 40.63 | 40.63 | -9.83% | 68,211 |
| Oct 9, 2025 | 53.76 | 53.76 | 44.20 | 45.06 | 45.06 | -7.80% | 31,950 |
| Oct 8, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 9.99% | 24,761 |
| Oct 7, 2025 | 43.00 | 45.00 | 43.00 | 44.43 | 44.43 | 3.33% | 13,950 |
| Oct 6, 2025 | 42.18 | 43.00 | 42.00 | 43.00 | 43.00 | -1.94% | 9,923 |
| Oct 3, 2025 | 42.22 | 43.99 | 42.16 | 43.85 | 43.85 | 2.79% | 620 |
| Oct 2, 2025 | 43.00 | 43.94 | 42.65 | 42.66 | 42.66 | -3.02% | 2,001 |
| Oct 1, 2025 | 42.30 | 43.99 | 42.10 | 43.99 | 43.99 | 0.23% | 1,672 |
| Sep 30, 2025 | 43.90 | 43.90 | 43.89 | 43.89 | 43.89 | 1.08% | 1,046 |
| Sep 29, 2025 | 43.00 | 43.49 | 42.00 | 43.42 | 43.42 | 3.33% | 5,529 |
| Sep 26, 2025 | 42.00 | 42.30 | 40.02 | 42.02 | 42.02 | -1.52% | 14,373 |
| Sep 25, 2025 | 43.00 | 44.00 | 41.50 | 42.67 | 42.67 | -1.98% | 4,323 |
| Sep 24, 2025 | 44.50 | 44.50 | 43.00 | 43.53 | 43.53 | -0.93% | 3,366 |
| Sep 23, 2025 | 43.50 | 44.90 | 43.50 | 43.94 | 43.94 | -1.06% | 1,126 |
| Sep 22, 2025 | 43.02 | 44.50 | 43.02 | 44.41 | 44.41 | 1.62% | 2,200 |
| Sep 19, 2025 | 44.73 | 44.73 | 43.70 | 43.70 | 43.70 | -0.05% | 6,137 |
| Sep 18, 2025 | 46.50 | 46.50 | 43.00 | 43.72 | 43.72 | -2.89% | 3,520 |
| Sep 17, 2025 | 45.00 | 45.20 | 44.14 | 45.02 | 45.02 | -1.10% | 8,899 |
| Sep 16, 2025 | 44.00 | 47.80 | 44.00 | 45.52 | 45.52 | -0.85% | 3,161 |
| Sep 15, 2025 | 46.45 | 46.45 | 43.00 | 45.91 | 45.91 | -1.16% | 1,363 |
| Sep 12, 2025 | 47.00 | 47.05 | 45.00 | 46.45 | 46.45 | 5.33% | 18,097 |
| Sep 11, 2025 | 44.10 | 45.30 | 43.51 | 44.10 | 44.10 | 0.62% | 5,707 |
| Sep 10, 2025 | 43.50 | 44.00 | 42.51 | 43.83 | 43.83 | 1.20% | 5,068 |
| Sep 9, 2025 | 43.25 | 43.50 | 42.26 | 43.31 | 43.31 | 0.14% | 3,401 |
| Sep 8, 2025 | 42.25 | 43.25 | 42.01 | 43.25 | 43.25 | 2.39% | 4,069 |
| Sep 5, 2025 | 42.02 | 44.10 | 42.02 | 42.24 | 42.24 | 0.57% | 981 |
| Sep 4, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.87% | 6,158 |
| Sep 3, 2025 | 44.00 | 44.00 | 43.00 | 43.24 | 43.24 | - | 443 |
| Sep 2, 2025 | 43.11 | 44.50 | 43.10 | 43.24 | 43.24 | 0.12% | 7,637 |
| Sep 1, 2025 | 44.00 | 46.00 | 42.00 | 43.19 | 43.19 | -3.92% | 45,952 |
| Aug 29, 2025 | 42.10 | 46.22 | 42.00 | 44.95 | 44.95 | 6.97% | 111,925 |
| Aug 28, 2025 | 43.80 | 43.80 | 41.10 | 42.02 | 42.02 | 0.74% | 7,800 |
| Aug 27, 2025 | 43.13 | 44.00 | 41.50 | 41.71 | 41.71 | -3.27% | 8,681 |
| Aug 26, 2025 | 46.62 | 47.86 | 42.65 | 43.12 | 43.12 | -7.57% | 38,029 |
| Aug 25, 2025 | 46.65 | 46.65 | 43.65 | 46.65 | 46.65 | 10.00% | 79,797 |
| Aug 22, 2025 | 41.02 | 42.98 | 41.02 | 42.41 | 42.41 | 3.06% | 6,298 |
| Aug 21, 2025 | 41.50 | 42.69 | 41.00 | 41.15 | 41.15 | -3.40% | 2,528 |
| Aug 20, 2025 | 41.75 | 42.60 | 41.00 | 42.60 | 42.60 | 0.85% | 2,532 |
| Aug 19, 2025 | 41.70 | 42.30 | 41.00 | 42.24 | 42.24 | 1.76% | 5,878 |
| Aug 18, 2025 | 41.10 | 42.69 | 41.10 | 41.51 | 41.51 | -0.36% | 669 |
| Aug 15, 2025 | 42.65 | 43.96 | 41.51 | 41.66 | 41.66 | -1.98% | 1,789 |
| Aug 13, 2025 | 42.26 | 42.90 | 42.26 | 42.50 | 42.50 | 4.04% | 2,166 |
| Aug 12, 2025 | 41.63 | 42.79 | 39.02 | 40.85 | 40.85 | -1.71% | 3,408 |
| Aug 11, 2025 | 41.36 | 43.50 | 41.35 | 41.56 | 41.56 | -2.35% | 13,215 |
| Aug 8, 2025 | 43.00 | 43.79 | 42.55 | 42.56 | 42.56 | -1.07% | 4,640 |
| Aug 7, 2025 | 45.13 | 46.00 | 42.50 | 43.02 | 43.02 | -4.68% | 18,944 |
| Aug 6, 2025 | 42.01 | 46.19 | 42.01 | 45.13 | 45.13 | 7.48% | 58,989 |
| Aug 5, 2025 | 42.43 | 42.43 | 41.75 | 41.99 | 41.99 | 1.03% | 1,595 |
| Aug 4, 2025 | 43.01 | 43.01 | 41.00 | 41.56 | 41.56 | -4.70% | 4,314 |
| Aug 1, 2025 | 43.22 | 45.97 | 43.22 | 43.61 | 43.61 | 0.90% | 6,340 |
| Jul 31, 2025 | 46.49 | 46.49 | 43.20 | 43.22 | 43.22 | -1.86% | 2,290 |
| Jul 30, 2025 | 46.00 | 47.25 | 43.60 | 44.04 | 44.04 | -2.85% | 35,127 |
| Jul 29, 2025 | 49.13 | 49.13 | 44.00 | 45.33 | 45.33 | 1.41% | 69,796 |
| Jul 28, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 9.99% | 15,920 |
| Jul 25, 2025 | 40.10 | 41.50 | 40.00 | 40.64 | 40.64 | 1.32% | 2,187 |
| Jul 24, 2025 | 40.02 | 41.80 | 40.02 | 40.11 | 40.11 | - | 433 |
| Jul 23, 2025 | 40.01 | 41.90 | 38.31 | 40.11 | 40.11 | -2.36% | 2,100 |
| Jul 22, 2025 | 42.56 | 42.56 | 41.01 | 41.08 | 41.08 | -3.25% | 8,724 |
| Jul 21, 2025 | 40.00 | 43.22 | 39.11 | 42.46 | 42.46 | 8.07% | 36,705 |
| Jul 18, 2025 | 39.10 | 39.60 | 38.06 | 39.29 | 39.29 | -3.68% | 13,904 |