Frontier Ceramics Limited (PSX:FRCL)
Pakistan
· Delayed Price · Currency is PKR 65.61
+0.41 (0.63%)
At close: Apr 27, 2026
Frontier Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 69.51 | 69.51 | 69.51 | 69.33 | 69.33 | - | 102 |
| Mar 10, 2026 | 68.11 | 68.11 | 68.11 | 69.33 | 69.33 | - | 113 |
| Mar 9, 2026 | 68.11 | 72.00 | 60.77 | 69.33 | 69.33 | 2.68% | 1,690 |
| Mar 6, 2026 | 68.11 | 68.90 | 68.11 | 67.52 | 67.52 | - | 200 |
| Mar 5, 2026 | 65.11 | 67.80 | 65.11 | 67.52 | 67.52 | 9.34% | 1,039 |
| Mar 4, 2026 | 67.89 | 67.89 | 66.50 | 61.75 | 61.75 | - | 2 |
| Mar 3, 2026 | 62.11 | 65.11 | 61.75 | 61.75 | 61.75 | -9.92% | 894 |
| Mar 2, 2026 | 68.00 | 70.00 | 68.00 | 68.55 | 68.55 | - | 175 |
| Feb 27, 2026 | 65.00 | 65.00 | 65.00 | 68.55 | 68.55 | - | 10 |
| Feb 26, 2026 | 65.21 | 65.21 | 65.21 | 68.55 | 68.55 | - | 1 |
| Feb 25, 2026 | 67.31 | 70.00 | 65.00 | 68.55 | 68.55 | -4.23% | 1,182 |
| Feb 24, 2026 | 64.51 | 71.11 | 64.51 | 71.58 | 71.58 | - | 155 |
| Feb 23, 2026 | 68.50 | 72.00 | 68.50 | 71.58 | 71.58 | -3.27% | 422 |
| Feb 18, 2026 | 74.65 | 74.69 | 70.61 | 74.00 | 74.00 | - | 115 |
| Feb 16, 2026 | 72.36 | 72.36 | 72.36 | 74.00 | 74.00 | - | 5 |
| Feb 13, 2026 | 72.36 | 77.90 | 72.36 | 74.00 | 74.00 | - | 41 |
| Feb 11, 2026 | 72.40 | 74.00 | 72.40 | 74.00 | 74.00 | -0.66% | 810 |
| Feb 10, 2026 | 72.35 | 74.00 | 72.35 | 74.49 | 74.49 | - | 195 |
| Feb 9, 2026 | 77.00 | 77.00 | 72.99 | 74.49 | 74.49 | - | 16 |
| Feb 6, 2026 | 70.32 | 70.32 | 70.32 | 74.49 | 74.49 | - | 50 |
| Feb 4, 2026 | 72.36 | 73.17 | 72.36 | 74.49 | 74.49 | - | 165 |
| Feb 3, 2026 | 74.49 | 77.79 | 74.49 | 74.49 | 74.49 | - | 29 |
| Feb 2, 2026 | 74.49 | 74.49 | 71.31 | 74.49 | 74.49 | - | 250 |
| Jan 30, 2026 | 75.50 | 75.50 | 75.50 | 74.49 | 74.49 | - | 22 |
| Jan 28, 2026 | 74.31 | 77.00 | 74.31 | 74.49 | 74.49 | -1.99% | 1,323 |
| Jan 27, 2026 | 77.17 | 77.17 | 73.32 | 76.00 | 76.00 | -1.52% | 1,345 |
| Jan 26, 2026 | 76.00 | 78.00 | 75.99 | 77.17 | 77.17 | 4.20% | 1,832 |
| Jan 23, 2026 | 71.11 | 74.99 | 70.01 | 74.06 | 74.06 | -1.66% | 3,793 |
| Jan 22, 2026 | 80.00 | 80.00 | 75.31 | 75.31 | 75.31 | -2.25% | 664 |
| Jan 21, 2026 | 79.00 | 79.00 | 79.00 | 77.04 | 77.04 | - | 2 |
| Jan 20, 2026 | 77.95 | 77.95 | 75.31 | 77.04 | 77.04 | -0.31% | 1,243 |
| Jan 19, 2026 | 77.42 | 77.71 | 77.00 | 77.28 | 77.28 | 0.19% | 396 |
| Jan 16, 2026 | 78.00 | 78.00 | 78.00 | 77.13 | 77.13 | - | 200 |
| Jan 15, 2026 | 75.35 | 80.00 | 75.35 | 77.13 | 77.13 | -1.33% | 813 |
| Jan 14, 2026 | 77.00 | 77.00 | 76.31 | 78.17 | 78.17 | - | 60 |
| Jan 13, 2026 | 78.10 | 79.49 | 78.00 | 78.17 | 78.17 | 0.21% | 1,012 |
| Jan 12, 2026 | 78.07 | 80.00 | 76.54 | 78.01 | 78.01 | -2.49% | 993 |
| Jan 9, 2026 | 84.00 | 84.00 | 78.31 | 80.00 | 80.00 | -2.44% | 1,151 |
| Jan 8, 2026 | 82.00 | 84.00 | 79.30 | 82.00 | 82.00 | 3.57% | 503 |
| Jan 7, 2026 | 78.20 | 80.00 | 78.00 | 79.17 | 79.17 | 1.24% | 379 |
| Jan 6, 2026 | 80.21 | 80.21 | 74.61 | 78.20 | 78.20 | -5.24% | 4,388 |
| Jan 2, 2026 | 83.00 | 89.00 | 79.31 | 82.52 | 82.52 | 1.81% | 3,621 |
| Jan 1, 2026 | 83.00 | 83.00 | 80.33 | 81.05 | 81.05 | 1.15% | 958 |
| Dec 31, 2025 | 78.35 | 82.00 | 78.35 | 80.13 | 80.13 | -0.47% | 750 |
| Dec 30, 2025 | 80.00 | 82.00 | 80.00 | 80.51 | 80.51 | 2.39% | 1,759 |
| Dec 29, 2025 | 80.00 | 80.00 | 77.35 | 78.63 | 78.63 | -1.71% | 368 |
| Dec 26, 2025 | 80.35 | 83.00 | 80.00 | 80.00 | 80.00 | -4.45% | 2,642 |
| Dec 24, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - | 32 |
| Dec 23, 2025 | 86.15 | 86.15 | 81.25 | 83.73 | 83.73 | -2.80% | 4,951 |
| Dec 22, 2025 | 85.01 | 88.16 | 82.35 | 86.14 | 86.14 | 1.33% | 1,974 |
| Dec 19, 2025 | 82.35 | 86.00 | 82.35 | 85.01 | 85.01 | -1.93% | 504 |
| Dec 18, 2025 | 86.21 | 90.00 | 86.21 | 86.68 | 86.68 | -3.26% | 2,199 |
| Dec 17, 2025 | 85.31 | 89.70 | 85.31 | 89.60 | 89.60 | - | 53 |
| Dec 16, 2025 | 88.00 | 89.00 | 87.35 | 89.60 | 89.60 | - | 187 |
| Dec 15, 2025 | 87.00 | 92.20 | 85.22 | 89.60 | 89.60 | - | 39 |
| Dec 12, 2025 | 89.00 | 89.00 | 87.50 | 89.60 | 89.60 | - | 170 |
| Dec 11, 2025 | 92.00 | 92.37 | 86.20 | 89.60 | 89.60 | -1.69% | 649 |
| Dec 10, 2025 | 91.30 | 93.49 | 87.21 | 91.14 | 91.14 | - | 581 |
| Dec 9, 2025 | 92.35 | 92.35 | 91.00 | 91.14 | 91.14 | - | 31 |
| Dec 8, 2025 | 94.90 | 94.90 | 91.00 | 91.14 | 91.14 | -3.96% | 663 |
| 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 |