Premium Datasets
Ownership Structure
Financial Data
Share Prices
Director & CEO Profile
Compensation Data
Mutual Funds Data
Announcements
Initial Public Offerings (IPO)
Free Datasets
Annual Reports
Share Prices
Key Financials
KSE-100 Index
KSE-30 Index
KMI-30 Index
Renamed Companies
Delisted Companies
KSE-100 Index Companies

 
 
From        To   

Symbol Date Open High Low Close Volume
  FRCL   2020-02-27   9.64   9.64   9.10   9.22   4000
  FRCL   2020-02-26   9.35   9.75   9.30   9.31   13000
  FRCL   2020-02-20   10.23   10.35   10.23   10.30   2000
  FRCL   2020-02-19   10.00   10.00   10.00   10.00   500
  FRCL   2020-02-18   9.89   10.14   9.89   10.14   4500
  FRCL   2020-02-17   9.50   9.50   9.39   9.44   1000
  FRCL   2020-02-14   9.89   9.89   9.89   9.89   500
  FRCL   2020-02-13   10.10   10.10   9.64   9.64   9000
  FRCL   2020-02-12   9.31   10.32   9.25   10.07   9500
  FRCL   2020-02-11   9.69   10.18   9.69   9.92   2500
  FRCL   2020-02-10   9.22   9.22   9.09   9.18   9500
  FRCL   2020-02-07   9.71   9.71   9.71   9.71   500
  FRCL   2020-02-06   10.10   10.10   10.00   10.01   2500
  FRCL   2020-02-04   10.00   10.69   9.89   10.69   10500
  FRCL   2020-02-03   10.64   10.64   10.64   10.64   1000
  FRCL   2020-01-31   9.75   11.00   9.75   10.19   22500
  FRCL   2020-01-30   9.71   10.35   9.71   10.35   3000
  FRCL   2020-01-29   10.00   10.00   9.85   9.88   3500
  FRCL   2020-01-28   10.23   10.40   10.00   10.01   18000
  FRCL   2020-01-27   11.09   11.39   10.51   10.75   21000
  FRCL   2020-01-24   10.47   11.35   10.47   10.85   39500
  FRCL   2020-01-23   10.25   10.80   9.69   10.35   7000
  FRCL   2020-01-22   10.25   10.25   10.25   10.25   500
  FRCL   2020-01-21   9.39   10.14   9.19   9.64   12500
  FRCL   2020-01-20   9.89   9.89   9.80   9.81   6000
  FRCL   2020-01-17   10.56   10.89   10.01   10.46   12500
  FRCL   2020-01-16   10.51   10.64   10.25   10.27   169500
  FRCL   2020-01-15   11.06   11.25   11.05   11.25   9500
  FRCL   2020-01-14   12.00   12.10   12.00   12.05   3000
  FRCL   2020-01-09   13.00   13.89   13.00   13.00   4000
  FRCL   2020-01-06   13.00   13.00   13.00   13.00   500
  FRCL   2020-01-01   14.00   14.00   14.00   14.00   500
  FRCL   2019-12-24   13.19   13.19   13.19   13.19   1000
  FRCL   2019-12-23   14.19   14.19   14.19   14.19   500
  FRCL   2019-12-20   14.00   16.00   14.00   15.19   4000
  FRCL   2019-12-18   14.00   15.00   14.00   15.00   4000
  FRCL   2019-12-16   15.69   15.69   15.00   15.00   1500
  FRCL   2019-12-13   12.75   14.75   12.75   14.72   5000
  FRCL   2019-12-12   14.00   14.50   13.75   13.75   3500
  FRCL   2019-12-11   14.25   14.35   14.00   14.35   15000
  FRCL   2019-12-10   12.94   13.35   12.94   13.35   5000
  FRCL   2019-12-09   13.48   13.68   12.30   12.35   3500
  FRCL   2019-12-06   12.25   12.80   12.00   12.69   4500
  FRCL   2019-12-05   11.68   12.30   11.19   11.82   12500
  FRCL   2019-12-04   11.00   11.30   11.00   11.30   2000
  FRCL   2019-12-03   11.25   11.89   10.60   11.00   20500
  FRCL   2019-12-02   10.64   11.25   10.00   11.25   23500
  FRCL   2019-11-29   10.10   10.73   10.00   10.25   18000
  FRCL   2019-11-28   11.25   11.25   10.94   10.94   1500
  FRCL   2019-11-27   10.93   11.00   9.50   10.50   16000
  FRCL   2019-11-26   10.00   10.00   10.00   10.00   2000
  FRCL   2019-11-25   10.00   10.00   10.00   10.00   500
  FRCL   2019-11-22   10.05   10.78   10.00   10.00   2000
  FRCL   2019-11-21   10.88   11.25   9.88   10.39   17500
  FRCL   2019-11-20   10.30   12.10   10.10   10.88   22000
  FRCL   2019-11-19   11.00   11.10   11.00   11.10   2000
  FRCL   2019-11-18   12.00   12.00   12.00   12.00   500
  FRCL   2019-11-14   11.50   11.50   11.50   11.50   2000
  FRCL   2019-11-13   12.00   12.00   12.00   12.00   500
  FRCL   2019-11-08   12.51   12.51   12.51   12.51   500
  FRCL   2019-11-07   11.50   12.00   11.50   11.75   1500
  FRCL   2019-11-06   12.00   12.00   12.00   12.00   2000
  FRCL   2019-10-31   11.94   11.94   11.94   11.94   500
  FRCL   2019-10-30   11.00   11.00   11.00   11.00   500
  FRCL   2019-10-16   11.00   11.00   11.00   11.00   500
  FRCL   2019-10-15   9.97   10.97   9.97   10.97   1000
  FRCL   2019-10-11   10.97   10.97   10.97   10.97   9500
  FRCL   2019-10-09   0.00   11.97   11.97   11.97   0
  FRCL   2019-09-30   0.00   11.98   11.98   11.98   0
  FRCL   2019-08-02   0.00   12.98   12.98   12.98   0
  FRCL   2019-07-25   0.00   12.99   12.99   12.99   0
  FRCL   2019-07-18   13.00   13.00   13.00   13.00   500
  FRCL   2019-07-17   0.00   13.91   13.91   13.91   0
  FRCL   2019-07-16   0.00   13.98   13.98   13.98   0
  FRCL   2019-07-10   0.00   13.98   13.98   13.98   0
  FRCL   2019-06-17   0.00   14.00   14.00   14.00   0
  FRCL   2019-06-03   0.00   14.44   14.44   14.44   0
  FRCL   2019-05-28   0.00   14.48   14.48   14.48   0
  FRCL   2019-05-27   0.00   15.42   15.42   15.42   0
  FRCL   2019-05-24   0.00   15.69   15.69   15.69   0
  FRCL   2019-05-21   0.00   15.98   15.98   15.98   0
  FRCL   2019-05-17   15.98   15.98   15.98   15.98   2000
  FRCL   2019-05-02   16.00   16.00   16.00   16.00   1000
  FRCL   2019-04-29   17.00   17.00   17.00   17.00   2000
  FRCL   2019-04-26   17.97   18.00   17.97   18.00   16500
  FRCL   2019-04-22   17.00   17.00   17.00   17.00   1000
  FRCL   2019-04-03   16.00   16.98   16.00   16.98   2000
  FRCL   2019-03-26   16.00   17.00   16.00   17.00   1500
  FRCL   2019-03-21   16.96   16.96   16.96   16.96   500
  FRCL   2019-03-08   17.89   18.00   17.89   17.96   86500
  FRCL   2019-03-07   0.00   18.00   18.00   18.00   75000
  FRCL   2019-02-28   18.00   18.00   18.00   18.00   500
  FRCL   2019-02-15   0.00   19.00   0.00   19.00   0
  FRCL   2019-02-14   20.00   20.00   20.00   20.00   500
  FRCL   2019-02-06   20.00   20.00   20.00   20.00   500
  FRCL   2019-01-31   18.50   20.43   18.50   19.46   3000
  FRCL   2019-01-09   19.50   19.50   19.50   19.50   1500