FrieslandCampina Engro Pakistan Limited (PSX:FCEPL)
Pakistan
· Delayed Price · Currency is PKR 72.69
+2.56 (3.65%)
At close: Mar 5, 2026
PSX:FCEPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 70.31 | 71.47 | 69.50 | 70.13 | 70.13 | -0.47% | 288,685 |
| Mar 3, 2026 | 71.89 | 74.00 | 68.99 | 70.46 | 70.46 | -2.14% | 316,883 |
| Mar 2, 2026 | 75.00 | 75.01 | 72.00 | 72.00 | 72.00 | -10.00% | 325,938 |
| Feb 27, 2026 | 79.98 | 80.75 | 79.00 | 80.00 | 80.00 | -1.10% | 332,138 |
| Feb 26, 2026 | 80.20 | 81.25 | 77.93 | 80.89 | 80.89 | 1.80% | 234,935 |
| Feb 25, 2026 | 81.07 | 81.07 | 78.50 | 79.46 | 79.46 | -0.55% | 483,470 |
| Feb 24, 2026 | 81.89 | 81.89 | 78.10 | 79.90 | 79.90 | -1.11% | 198,655 |
| Feb 23, 2026 | 82.98 | 82.98 | 79.90 | 80.80 | 80.80 | -2.67% | 216,863 |
| Feb 20, 2026 | 83.01 | 83.60 | 80.11 | 83.02 | 83.02 | 0.36% | 278,568 |
| Feb 19, 2026 | 86.33 | 86.33 | 82.11 | 82.72 | 82.72 | -3.43% | 239,825 |
| Feb 18, 2026 | 87.00 | 87.35 | 85.00 | 85.66 | 85.66 | -1.10% | 438,810 |
| Feb 17, 2026 | 85.32 | 87.55 | 84.50 | 86.61 | 86.61 | 2.62% | 1,863,493 |
| Feb 16, 2026 | 86.50 | 86.85 | 81.11 | 84.40 | 84.40 | -2.07% | 210,431 |
| Feb 13, 2026 | 85.00 | 86.85 | 84.00 | 86.18 | 86.18 | 1.96% | 705,400 |
| Feb 12, 2026 | 87.00 | 87.10 | 83.51 | 84.52 | 84.52 | -2.75% | 866,112 |
| Feb 11, 2026 | 86.20 | 88.13 | 85.72 | 86.91 | 86.91 | 1.02% | 666,928 |
| Feb 10, 2026 | 86.25 | 87.00 | 85.67 | 86.03 | 86.03 | -0.16% | 597,994 |
| Feb 9, 2026 | 88.60 | 88.60 | 86.10 | 86.17 | 86.17 | -1.58% | 679,710 |
| Feb 6, 2026 | 90.15 | 91.30 | 87.01 | 87.55 | 87.55 | -2.18% | 876,158 |
| Feb 4, 2026 | 87.00 | 90.00 | 86.67 | 89.50 | 89.50 | 2.91% | 1,410,854 |
| Feb 3, 2026 | 86.50 | 88.00 | 85.98 | 86.97 | 86.97 | 0.98% | 787,770 |
| Feb 2, 2026 | 86.00 | 87.48 | 85.50 | 86.13 | 86.13 | 0.45% | 220,578 |
| Jan 30, 2026 | 86.38 | 86.59 | 85.14 | 85.74 | 85.74 | 0.09% | 1,669,928 |
| Jan 29, 2026 | 88.21 | 88.31 | 85.34 | 85.66 | 85.66 | -3.18% | 491,132 |
| Jan 28, 2026 | 90.00 | 90.00 | 88.21 | 88.47 | 88.47 | 0.01% | 1,017,020 |
| Jan 27, 2026 | 89.02 | 89.50 | 87.81 | 88.46 | 88.46 | -0.90% | 372,863 |
| Jan 26, 2026 | 87.95 | 90.50 | 87.10 | 89.26 | 89.26 | 1.93% | 1,649,880 |
| Jan 23, 2026 | 87.74 | 88.49 | 86.40 | 87.57 | 87.57 | -0.19% | 531,680 |
| Jan 22, 2026 | 90.00 | 90.00 | 87.20 | 87.74 | 87.74 | -2.30% | 804,009 |
| Jan 21, 2026 | 90.48 | 92.50 | 89.50 | 89.81 | 89.81 | -1.23% | 1,054,823 |
| Jan 20, 2026 | 88.99 | 91.50 | 88.36 | 90.93 | 90.93 | 2.99% | 1,179,715 |
| Jan 19, 2026 | 88.85 | 89.98 | 88.01 | 88.29 | 88.29 | -0.73% | 452,192 |
| Jan 16, 2026 | 89.85 | 90.98 | 88.00 | 88.94 | 88.94 | -0.18% | 683,891 |
| Jan 15, 2026 | 90.50 | 91.00 | 87.59 | 89.10 | 89.10 | -0.75% | 1,136,965 |
| Jan 14, 2026 | 94.50 | 95.00 | 89.31 | 89.77 | 89.77 | -4.54% | 1,604,557 |
| Jan 13, 2026 | 95.50 | 98.59 | 93.25 | 94.04 | 94.04 | -1.21% | 2,985,515 |
| Jan 12, 2026 | 92.71 | 96.30 | 91.50 | 95.19 | 95.19 | 2.68% | 3,818,657 |
| Jan 9, 2026 | 92.01 | 94.50 | 90.30 | 92.71 | 92.71 | 0.42% | 1,822,680 |
| Jan 8, 2026 | 96.00 | 96.00 | 91.80 | 92.32 | 92.32 | -1.57% | 2,114,920 |
| Jan 7, 2026 | 87.50 | 94.99 | 86.90 | 93.79 | 93.79 | 8.24% | 7,830,067 |
| Jan 6, 2026 | 86.25 | 87.00 | 85.50 | 86.65 | 86.65 | 0.63% | 810,246 |
| Jan 5, 2026 | 87.75 | 89.00 | 85.80 | 86.11 | 86.11 | -0.84% | 1,186,858 |
| Jan 2, 2026 | 87.32 | 88.00 | 86.75 | 86.84 | 86.84 | -0.08% | 390,863 |
| Jan 1, 2026 | 86.51 | 87.70 | 86.25 | 86.91 | 86.91 | 0.52% | 206,844 |
| Dec 31, 2025 | 87.10 | 87.49 | 86.22 | 86.46 | 86.46 | -0.69% | 96,599 |
| Dec 30, 2025 | 86.00 | 88.99 | 86.00 | 87.06 | 87.06 | 0.88% | 1,545,572 |
| Dec 29, 2025 | 85.30 | 88.49 | 84.51 | 86.30 | 86.30 | 1.77% | 1,181,827 |
| Dec 26, 2025 | 85.50 | 85.70 | 84.28 | 84.80 | 84.80 | -0.08% | 242,720 |
| Dec 24, 2025 | 85.75 | 86.25 | 84.38 | 84.87 | 84.87 | -0.28% | 356,852 |
| Dec 23, 2025 | 86.00 | 86.15 | 85.00 | 85.11 | 85.11 | -1.12% | 269,495 |
| Dec 22, 2025 | 87.35 | 87.35 | 85.10 | 86.07 | 86.07 | -0.69% | 353,845 |
| Dec 19, 2025 | 86.82 | 88.49 | 86.25 | 86.67 | 86.67 | 0.20% | 529,170 |
| Dec 18, 2025 | 86.01 | 87.50 | 85.13 | 86.50 | 86.50 | 0.59% | 744,323 |
| Dec 17, 2025 | 86.00 | 87.18 | 85.21 | 85.99 | 85.99 | 0.10% | 273,004 |
| Dec 16, 2025 | 86.80 | 87.35 | 85.70 | 85.90 | 85.90 | -0.38% | 236,129 |
| Dec 15, 2025 | 87.00 | 87.40 | 85.83 | 86.23 | 86.23 | -0.58% | 413,334 |
| Dec 12, 2025 | 87.98 | 88.35 | 86.35 | 86.73 | 86.73 | -1.42% | 271,081 |
| Dec 11, 2025 | 90.30 | 90.80 | 87.50 | 87.98 | 87.98 | -1.64% | 958,183 |
| Dec 10, 2025 | 85.50 | 90.49 | 85.01 | 89.45 | 89.45 | 4.79% | 2,788,900 |
| Dec 9, 2025 | 84.90 | 85.70 | 84.26 | 85.36 | 85.36 | 1.43% | 300,188 |
| Dec 8, 2025 | 84.21 | 84.99 | 84.00 | 84.16 | 84.16 | -0.18% | 348,442 |
| Dec 5, 2025 | 85.20 | 85.25 | 84.20 | 84.31 | 84.31 | -0.62% | 89,732 |
| Dec 4, 2025 | 85.50 | 85.50 | 84.01 | 84.84 | 84.84 | -0.28% | 159,631 |
| Dec 3, 2025 | 84.51 | 85.60 | 84.21 | 85.08 | 85.08 | 0.66% | 467,238 |
| Dec 2, 2025 | 85.80 | 85.80 | 84.48 | 84.52 | 84.52 | -1.46% | 103,591 |
| Dec 1, 2025 | 85.01 | 85.90 | 83.86 | 85.77 | 85.77 | 1.16% | 244,970 |
| Nov 28, 2025 | 85.00 | 86.00 | 84.00 | 84.79 | 84.79 | -0.04% | 252,741 |
| Nov 27, 2025 | 85.00 | 85.01 | 84.01 | 84.82 | 84.82 | 0.75% | 256,150 |
| Nov 26, 2025 | 84.50 | 87.00 | 83.50 | 84.19 | 84.19 | -0.23% | 152,579 |
| Nov 25, 2025 | 84.70 | 85.50 | 84.00 | 84.38 | 84.38 | 0.40% | 190,999 |
| Nov 24, 2025 | 84.20 | 84.80 | 84.00 | 84.04 | 84.04 | -0.18% | 140,789 |
| Nov 21, 2025 | 84.84 | 85.00 | 83.70 | 84.19 | 84.19 | -0.45% | 66,799 |
| Nov 20, 2025 | 84.70 | 86.00 | 84.06 | 84.57 | 84.57 | -0.18% | 160,752 |
| Nov 19, 2025 | 85.80 | 85.80 | 84.41 | 84.72 | 84.72 | -0.35% | 130,268 |
| Nov 18, 2025 | 85.60 | 86.10 | 84.80 | 85.02 | 85.02 | -0.81% | 171,301 |
| Nov 17, 2025 | 86.34 | 87.14 | 85.45 | 85.71 | 85.71 | -0.35% | 138,846 |
| Nov 14, 2025 | 86.30 | 86.30 | 85.52 | 86.01 | 86.01 | 0.39% | 426,653 |
| Nov 13, 2025 | 85.15 | 86.25 | 85.12 | 85.68 | 85.68 | 0.95% | 179,269 |
| Nov 12, 2025 | 84.90 | 85.35 | 84.05 | 84.87 | 84.87 | 0.34% | 1,797,870 |
| Nov 11, 2025 | 86.31 | 86.90 | 84.00 | 84.58 | 84.58 | -2.56% | 456,624 |
| Nov 10, 2025 | 86.99 | 87.75 | 85.21 | 86.80 | 86.80 | 0.49% | 142,020 |
| Nov 7, 2025 | 88.05 | 88.05 | 86.05 | 86.38 | 86.38 | -0.85% | 274,764 |
| Nov 6, 2025 | 87.30 | 87.80 | 86.71 | 87.12 | 87.12 | -0.13% | 108,751 |
| Nov 5, 2025 | 87.05 | 89.45 | 86.25 | 87.23 | 87.23 | -0.94% | 300,515 |
| Nov 4, 2025 | 92.99 | 92.99 | 87.55 | 88.06 | 88.06 | -4.77% | 655,735 |
| Nov 3, 2025 | 90.99 | 94.01 | 90.99 | 92.47 | 92.47 | 2.48% | 1,902,724 |
| Oct 31, 2025 | 88.40 | 91.94 | 87.12 | 90.23 | 90.23 | 2.45% | 2,340,033 |
| Oct 30, 2025 | 86.65 | 89.50 | 86.65 | 88.07 | 88.07 | 1.25% | 1,399,744 |
| Oct 29, 2025 | 86.00 | 89.59 | 84.97 | 86.98 | 86.98 | 1.17% | 1,604,024 |
| Oct 28, 2025 | 87.85 | 88.89 | 85.51 | 85.97 | 85.97 | -1.46% | 917,253 |
| Oct 27, 2025 | 86.50 | 90.59 | 85.00 | 87.24 | 87.24 | 1.47% | 3,923,907 |
| Oct 24, 2025 | 83.25 | 87.50 | 83.00 | 85.98 | 85.98 | 3.14% | 4,002,299 |
| Oct 23, 2025 | 84.48 | 84.48 | 83.03 | 83.36 | 83.36 | -0.89% | 497,831 |
| Oct 22, 2025 | 84.05 | 85.00 | 83.85 | 84.11 | 84.11 | -0.13% | 305,345 |
| Oct 21, 2025 | 85.50 | 86.20 | 84.01 | 84.22 | 84.22 | -1.03% | 273,175 |
| Oct 20, 2025 | 83.32 | 89.45 | 82.54 | 85.10 | 85.10 | 2.69% | 2,663,714 |
| Oct 17, 2025 | 84.55 | 85.35 | 82.30 | 82.87 | 82.87 | -2.32% | 1,694,611 |
| Oct 16, 2025 | 85.00 | 86.38 | 83.99 | 84.84 | 84.84 | 0.17% | 865,692 |
| Oct 15, 2025 | 83.78 | 85.25 | 83.24 | 84.70 | 84.70 | 1.74% | 938,663 |
| Oct 14, 2025 | 83.78 | 84.24 | 81.95 | 83.25 | 83.25 | 0.84% | 1,597,489 |