Frontier Ceramics Ltd

FRCE
🏛️ 巴基斯坦 →
42.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:40 43.50 43.50 43.50 43.50 0.0K
10:50 44.90 44.90 44.90 44.90 0.0K
11:15 44.90 44.90 44.00 44.00 0.2K
11:20 44.00 44.00 44.00 44.00 0.1K
12:20 44.00 44.00 44.00 44.00 0.5K
12:45 43.51 43.51 43.51 43.51 0.1K
13:30 44.00 44.00 44.00 44.00 0.0K
13:50 44.00 44.00 44.00 44.00 0.1K
15:25 44.00 44.00 44.00 44.00 0.2K
16:25 43.94 43.94 43.94 43.94 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.00 42.30 40.02 42.02 0.0M
2025-09-25 43.00 44.00 41.50 42.67 0.0M
2025-09-24 44.50 44.50 43.00 43.53 0.0M
2025-09-23 43.50 44.90 43.50 43.94 0.0M
2025-09-22 43.02 44.50 43.02 44.41 0.0M
2025-09-19 44.73 44.73 43.70 43.70 0.0M
2025-09-18 46.50 46.50 43.00 43.72 0.0M
2025-09-17 45.00 45.20 44.14 45.02 0.0M
2025-09-16 44.00 47.80 44.00 45.52 0.0M
2025-09-15 46.45 46.45 43.00 45.91 0.0M
2025-09-12 47.00 47.05 45.00 46.45 0.0M
2025-09-11 44.10 45.30 43.51 44.10 0.0M
2025-09-10 43.50 44.00 42.51 43.83 0.0M
2025-09-09 43.25 43.50 42.26 43.31 0.0M
2025-09-08 42.25 43.25 42.01 43.25 0.0M
2025-09-05 42.02 44.10 42.02 42.24 0.0M
2025-09-04 44.00 44.00 42.00 42.00 0.0M
2025-09-03 44.00 44.00 43.00 43.24 0.0M
2025-09-02 43.11 44.50 43.10 43.24 0.0M
2025-09-01 44.00 46.00 42.00 43.19 0.0M
2025-08-29 42.10 46.22 42.00 44.95 0.1M
2025-08-28 43.80 43.80 41.10 42.02 0.0M
2025-08-27 43.13 44.00 41.50 41.71 0.0M
2025-08-26 46.62 47.86 42.65 43.12 0.0M
2025-08-25 46.65 46.65 43.65 46.65 0.1M
2025-08-22 41.02 42.98 41.02 42.41 0.0M
2025-08-21 41.50 42.69 41.00 41.15 0.0M
2025-08-20 41.75 42.60 41.00 42.60 0.0M
2025-08-19 41.70 42.30 41.00 42.24 0.0M
2025-08-18 41.10 42.69 41.10 41.51 0.0M
2025-08-15 42.65 43.96 41.51 41.66 0.0M
2025-08-13 42.26 42.90 42.26 42.50 0.0M
2025-08-12 41.63 42.79 39.02 40.85 0.0M
2025-08-11 41.36 43.50 41.35 41.56 0.0M
2025-08-08 43.00 43.79 42.55 42.56 0.0M
2025-08-07 45.13 46.00 42.50 43.02 0.0M
2025-08-06 42.01 46.19 42.01 45.13 0.1M
2025-08-05 42.43 42.43 41.75 41.99 0.0M
2025-08-04 43.01 43.01 41.00 41.56 0.0M
2025-08-01 43.22 45.97 43.22 43.61 0.0M
2025-07-31 46.49 46.49 43.20 43.22 0.0M
2025-07-30 46.00 47.25 43.60 44.04 0.0M
2025-07-29 49.13 49.13 44.00 45.33 0.1M
2025-07-28 44.70 44.70 44.70 44.70 0.0M
2025-07-25 40.10 41.50 40.00 40.64 0.0M
2025-07-24 40.02 41.80 40.02 40.11 0.0M
2025-07-23 40.01 41.90 38.31 40.11 0.0M
2025-07-22 42.56 42.56 41.01 41.08 0.0M
2025-07-21 40.00 43.22 39.11 42.46 0.0M
2025-07-18 39.10 39.60 38.06 39.29 0.0M
2025-07-17 42.10 45.51 37.65 40.79 0.1M
2025-07-16 39.00 41.80 39.00 41.80 0.0M
2025-07-15 39.00 39.50 37.75 38.00 0.0M
2025-07-14 39.00 40.00 38.19 39.40 0.0M
2025-07-11 40.90 40.90 39.50 39.57 0.0M
2025-07-10 39.52 40.89 39.50 39.74 0.0M
2025-07-09 40.45 41.00 39.62 40.16 0.0M
2025-07-08 40.10 42.00 38.00 40.07 0.0M
2025-07-07 40.10 41.23 38.80 38.99 0.0M
2025-07-04 41.98 42.09 39.00 40.00 0.0M
2025-07-03 48.90 49.38 40.49 41.98 0.1M
2025-07-02 44.99 44.99 44.99 44.99 0.0M
2025-07-01 37.18 40.90 36.55 40.90 0.0M
2025-06-30 37.16 37.86 36.50 37.18 0.0M
2025-06-27 39.71 39.99 37.00 38.60 0.0M
2025-06-26 48.18 48.18 39.53 39.71 0.2M
2025-06-25 42.68 43.92 41.50 43.92 0.1M
2025-06-24 39.93 39.93 37.12 39.93 0.1M
2025-06-23 35.50 36.30 32.53 36.30 0.1M
2025-06-20 31.99 33.00 30.30 33.00 0.0M
2025-06-19 30.50 30.50 30.00 30.00 0.0M
2025-06-18 30.30 30.99 29.50 29.65 0.0M
2025-06-17 31.98 31.98 30.16 30.94 0.0M
2025-06-16 31.25 31.31 30.50 30.58 0.0M
2025-06-13 30.70 32.80 30.70 31.65 0.0M
2025-06-12 33.01 33.01 32.75 33.00 0.0M
2025-06-11 33.98 33.98 32.75 33.08 0.0M
2025-06-10 33.10 33.98 32.50 33.50 0.0M
2025-06-05 33.00 34.00 33.00 33.99 0.0M
2025-06-04 34.00 34.00 33.00 33.00 0.0M
2025-06-03 32.00 33.99 32.00 33.90 0.0M
2025-06-02 33.00 34.18 32.51 32.60 0.0M
2025-05-30 34.47 34.50 33.20 34.20 0.0M
2025-05-29 33.00 33.90 32.00 32.02 0.0M
2025-05-27 33.00 33.99 33.00 33.00 0.0M
2025-05-26 33.80 34.80 33.65 33.65 0.0M
2025-05-23 35.20 35.20 32.16 33.56 0.0M
2025-05-22 35.19 35.19 33.10 33.56 0.0M
2025-05-21 32.31 35.48 30.65 35.18 0.0M
2025-05-20 33.50 34.00 32.05 32.25 0.0M
2025-05-19 38.50 38.50 31.60 33.73 0.1M
2025-05-16 35.00 35.00 35.00 35.00 0.0M
2025-05-15 31.36 31.82 31.36 31.82 0.0M
2025-05-14 27.88 28.93 27.88 28.93 0.0M
2025-05-13 25.44 27.30 24.99 26.30 0.0M
2025-05-12 25.49 25.49 25.49 25.49 0.0M
2025-05-09 24.98 24.98 21.15 23.17 0.0M
2025-05-08 26.48 26.48 22.90 22.95 0.0M
2025-05-07 27.20 27.90 25.40 25.44 0.0M
2025-05-06 27.53 28.14 27.00 27.17 0.0M
2025-05-05 28.75 28.75 27.99 28.44 0.0M
2025-05-02 27.00 28.19 25.50 27.87 0.1M
2025-04-30 24.50 27.50 24.02 25.64 0.0M
2025-04-29 25.02 25.65 24.52 25.60 0.0M
2025-04-28 27.80 28.99 25.31 26.88 0.0M
2025-04-25 27.99 27.99 27.99 27.70 0.0M
2025-04-24 26.65 27.99 26.65 27.70 0.0M
2025-04-23 27.51 27.89 26.65 27.45 0.0M
2025-04-22 29.40 29.99 28.20 28.40 0.0M
2025-04-21 27.85 30.25 27.85 29.38 0.1M
2025-04-18 27.51 28.70 27.45 27.81 0.0M
2025-04-17 24.21 27.49 24.21 27.46 0.0M
2025-04-16 25.50 26.49 24.00 24.99 0.1M
2025-04-15 27.95 28.00 25.60 25.76 0.0M
2025-04-14 26.79 27.50 25.06 27.50 0.1M
2025-04-11 26.74 26.74 24.60 25.00 0.0M
2025-04-10 23.00 24.59 22.35 24.59 0.0M
2025-04-09 20.32 22.35 20.32 22.35 0.0M
2025-04-08 21.39 21.39 19.02 20.32 0.0M
2025-04-07 20.64 22.00 19.86 20.11 0.0M
2025-04-04 22.90 23.50 21.10 22.06 0.0M
2025-04-03 23.00 24.00 20.46 21.77 0.1M
2025-03-27 22.60 22.79 21.85 22.73 0.0M
2025-03-26 24.22 24.22 22.11 22.44 0.0M
2025-03-25 24.60 24.85 23.85 24.22 0.0M
2025-03-24 25.50 25.50 24.25 24.60 0.0M
2025-03-21 24.49 26.38 21.75 25.34 0.0M
2025-03-20 21.75 24.01 21.75 24.01 0.1M
2025-03-19 21.71 21.98 21.50 21.83 0.0M
2025-03-18 23.15 24.74 21.05 22.27 0.1M
2025-03-17 22.90 22.98 22.50 22.98 0.0M
2025-03-14 19.18 20.89 19.18 20.89 0.0M
2025-03-13 18.96 19.35 18.61 18.99 0.0M
2025-03-12 19.00 19.00 18.93 19.10 0.0M
2025-03-11 19.02 19.35 18.98 19.10 0.0M
2025-03-10 19.02 19.18 19.00 19.03 0.0M
2025-03-07 19.35 19.35 18.95 19.00 0.0M
2025-03-06 18.52 19.40 18.52 18.90 0.0M
2025-03-05 19.45 19.45 18.81 19.00 0.0M
2025-03-04 19.49 19.49 18.61 19.07 0.0M
2025-03-03 19.45 19.89 19.00 19.27 0.0M
2025-02-28 19.43 19.44 18.53 18.75 0.0M
2025-02-27 18.76 19.18 18.76 19.12 0.0M
2025-02-26 19.40 19.40 18.86 18.87 0.0M
2025-02-25 18.76 19.19 18.76 18.85 0.0M
2025-02-24 18.65 19.05 18.65 19.00 0.0M
2025-02-21 19.49 19.49 19.00 19.24 0.0M
2025-02-20 19.25 19.25 18.81 19.24 0.0M
2025-02-19 19.26 19.50 18.82 19.19 0.0M
2025-02-18 19.78 19.88 19.02 19.26 0.0M
2025-02-17 20.25 20.25 19.32 19.80 0.0M
2025-02-14 20.49 20.79 19.02 19.80 0.0M
2025-02-13 20.25 20.75 20.21 20.30 0.0M
2025-02-12 20.90 20.90 20.21 20.27 0.0M
2025-02-11 20.30 20.80 20.30 20.39 0.0M
2025-02-10 21.89 21.90 20.16 20.47 0.0M
2025-02-07 21.90 22.25 20.31 20.98 0.0M
2025-02-06 19.51 21.90 19.51 21.07 0.0M
2025-02-04 20.49 20.59 20.00 20.14 0.0M
2025-02-03 20.10 20.85 20.00 20.12 0.0M
2025-01-31 20.70 20.89 20.25 20.49 0.0M
2025-01-30 20.70 20.70 20.00 20.13 0.0M
2025-01-29 20.16 20.88 19.80 20.01 0.0M
2025-01-28 20.50 20.89 20.09 20.31 0.0M
2025-01-27 21.00 21.50 20.52 20.58 0.0M
2025-01-24 21.25 21.89 21.00 21.39 0.0M
2025-01-23 21.66 21.90 21.02 21.60 0.0M
2025-01-22 22.50 22.50 21.50 21.66 0.0M
2025-01-21 21.65 22.22 21.65 22.17 0.0M
2025-01-20 22.39 22.39 21.20 21.79 0.0M
2025-01-17 21.90 21.90 21.50 21.61 0.0M
2025-01-16 22.19 22.60 21.50 21.50 0.0M
2025-01-15 22.10 22.98 21.50 21.70 0.0M
2025-01-14 21.49 22.89 21.49 22.70 0.0M
2025-01-13 21.75 21.75 20.35 21.09 0.0M
2025-01-10 20.20 22.89 20.20 20.82 0.1M
2025-01-09 23.37 24.05 21.81 21.82 0.1M
2025-01-08 27.00 27.00 24.23 24.23 0.2M
2025-01-07 28.02 28.02 26.90 26.92 0.1M
2025-01-06 31.50 33.98 29.89 29.89 0.1M
2025-01-03 32.10 34.90 31.28 33.21 0.1M
2025-01-02 38.60 38.60 34.76 34.76 0.1M
2025-01-01 38.62 47.20 38.62 38.62 0.1M