FrieslandCampina Engro Pakistan Limited (PSX:FCEPL)
Pakistan
· Delayed Price · Currency is PKR 84.31
-0.53 (-0.62%)
At close: Dec 5, 2025
PSX:FCEPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 84.21 | 84.97 | 82.36 | 82.56 | 82.56 | -2.47% | 818,973 |
| Oct 10, 2025 | 84.89 | 85.29 | 82.51 | 84.65 | 84.65 | 1.17% | 632,034 |
| Oct 9, 2025 | 84.25 | 85.00 | 82.99 | 83.67 | 83.67 | -0.64% | 1,313,323 |
| Oct 8, 2025 | 86.00 | 86.95 | 83.81 | 84.21 | 84.21 | -2.49% | 726,958 |
| Oct 7, 2025 | 87.06 | 87.88 | 85.52 | 86.36 | 86.36 | -1.13% | 325,369 |
| Oct 6, 2025 | 87.70 | 88.45 | 87.02 | 87.35 | 87.35 | -0.91% | 908,525 |
| Oct 3, 2025 | 88.54 | 93.48 | 87.50 | 88.15 | 88.15 | -0.63% | 1,396,832 |
| Oct 2, 2025 | 89.80 | 90.00 | 88.12 | 88.71 | 88.71 | -0.93% | 516,989 |
| Oct 1, 2025 | 88.60 | 89.75 | 88.30 | 89.54 | 89.54 | 1.36% | 558,237 |
| Sep 30, 2025 | 88.90 | 89.74 | 88.02 | 88.34 | 88.34 | -0.60% | 392,091 |
| Sep 29, 2025 | 91.52 | 91.74 | 88.50 | 88.87 | 88.87 | -2.08% | 1,411,789 |
| Sep 26, 2025 | 89.25 | 91.51 | 88.05 | 90.76 | 90.76 | 1.51% | 1,523,718 |
| Sep 25, 2025 | 91.70 | 91.84 | 88.40 | 89.41 | 89.41 | -1.91% | 1,810,139 |
| Sep 24, 2025 | 92.49 | 92.94 | 90.10 | 91.15 | 91.15 | -1.13% | 1,476,085 |
| Sep 23, 2025 | 93.47 | 94.38 | 90.75 | 92.19 | 92.19 | -0.82% | 1,186,345 |
| Sep 22, 2025 | 92.44 | 96.00 | 92.00 | 92.95 | 92.95 | 1.47% | 3,001,425 |
| Sep 19, 2025 | 91.30 | 95.40 | 90.75 | 91.60 | 91.60 | 0.57% | 4,113,995 |
| Sep 18, 2025 | 86.49 | 92.87 | 85.72 | 91.08 | 91.08 | 5.62% | 5,434,468 |
| Sep 17, 2025 | 86.00 | 87.40 | 85.00 | 86.23 | 86.23 | 0.29% | 1,200,177 |
| Sep 16, 2025 | 86.00 | 86.40 | 85.50 | 85.98 | 85.98 | 0.13% | 222,981 |
| Sep 15, 2025 | 84.97 | 85.99 | 84.75 | 85.87 | 85.87 | 1.06% | 446,025 |
| Sep 12, 2025 | 86.10 | 86.90 | 84.75 | 84.97 | 84.97 | -1.45% | 632,081 |
| Sep 11, 2025 | 87.85 | 87.89 | 85.99 | 86.22 | 86.22 | -0.83% | 580,398 |
| Sep 10, 2025 | 87.01 | 87.80 | 86.51 | 86.94 | 86.94 | -0.29% | 262,963 |
| Sep 9, 2025 | 89.00 | 89.34 | 86.51 | 87.19 | 87.19 | -1.50% | 663,096 |
| Sep 8, 2025 | 90.20 | 91.00 | 88.32 | 88.52 | 88.52 | -0.66% | 1,756,217 |
| Sep 5, 2025 | 87.50 | 89.75 | 87.22 | 89.11 | 89.11 | 2.17% | 2,137,458 |
| Sep 4, 2025 | 86.35 | 88.35 | 86.35 | 87.22 | 87.22 | 1.20% | 1,590,811 |
| Sep 3, 2025 | 85.55 | 87.00 | 85.55 | 86.19 | 86.19 | 0.74% | 916,465 |
| Sep 2, 2025 | 85.15 | 86.00 | 85.00 | 85.56 | 85.56 | 0.39% | 426,213 |
| Sep 1, 2025 | 85.88 | 85.88 | 84.60 | 85.23 | 85.23 | -0.46% | 662,966 |
| Aug 29, 2025 | 85.35 | 86.01 | 84.02 | 85.62 | 85.62 | 0.32% | 741,260 |
| Aug 28, 2025 | 86.15 | 87.90 | 85.02 | 85.35 | 85.35 | -1.47% | 561,006 |
| Aug 27, 2025 | 85.60 | 89.28 | 85.60 | 86.62 | 86.62 | 1.65% | 3,213,629 |
| Aug 26, 2025 | 85.46 | 87.35 | 84.90 | 85.21 | 85.21 | -0.29% | 1,043,529 |
| Aug 25, 2025 | 83.90 | 86.90 | 83.70 | 85.46 | 85.46 | 1.87% | 1,321,333 |
| Aug 22, 2025 | 84.10 | 84.99 | 83.71 | 83.89 | 83.89 | -0.07% | 590,800 |
| Aug 21, 2025 | 85.70 | 85.84 | 83.20 | 83.95 | 83.95 | -1.76% | 1,172,703 |
| Aug 20, 2025 | 85.50 | 85.80 | 85.00 | 85.45 | 85.45 | 0.31% | 452,072 |
| Aug 19, 2025 | 85.50 | 85.75 | 84.20 | 85.19 | 85.19 | -0.39% | 1,150,551 |
| Aug 18, 2025 | 86.85 | 86.85 | 84.50 | 85.52 | 85.52 | -1.03% | 692,216 |
| Aug 15, 2025 | 87.00 | 90.63 | 85.00 | 86.41 | 86.41 | -1.05% | 4,448,069 |
| Aug 13, 2025 | 87.00 | 91.50 | 86.90 | 87.33 | 87.33 | 0.80% | 4,178,542 |
| Aug 12, 2025 | 86.49 | 88.24 | 85.00 | 86.64 | 86.64 | 2.13% | 1,107,945 |
| Aug 11, 2025 | 86.22 | 87.02 | 84.55 | 84.83 | 84.83 | -1.89% | 644,636 |
| Aug 8, 2025 | 87.71 | 88.57 | 86.02 | 86.46 | 86.46 | -1.43% | 521,233 |
| Aug 7, 2025 | 89.95 | 90.99 | 87.01 | 87.71 | 87.71 | -1.80% | 1,949,384 |
| Aug 6, 2025 | 85.74 | 89.65 | 85.03 | 89.32 | 89.32 | 5.21% | 2,420,538 |
| Aug 5, 2025 | 83.20 | 85.85 | 83.20 | 84.90 | 84.90 | 1.22% | 953,974 |
| Aug 4, 2025 | 84.49 | 84.49 | 83.12 | 83.88 | 83.88 | 0.01% | 381,171 |
| Aug 1, 2025 | 84.33 | 84.82 | 83.14 | 83.87 | 83.87 | -0.07% | 102,216 |
| Jul 31, 2025 | 83.66 | 84.80 | 83.66 | 83.93 | 83.93 | 0.35% | 67,611 |
| Jul 30, 2025 | 85.16 | 85.75 | 83.50 | 83.64 | 83.64 | -1.69% | 342,748 |
| Jul 29, 2025 | 86.45 | 86.84 | 84.90 | 85.08 | 85.08 | -1.48% | 361,723 |
| Jul 28, 2025 | 86.25 | 86.51 | 85.66 | 86.36 | 86.36 | 0.45% | 218,857 |
| Jul 25, 2025 | 86.00 | 87.85 | 85.50 | 85.97 | 85.97 | -0.14% | 588,448 |
| Jul 24, 2025 | 86.50 | 86.85 | 86.00 | 86.09 | 86.09 | 0.07% | 253,580 |
| Jul 23, 2025 | 86.84 | 86.99 | 85.51 | 86.03 | 86.03 | -0.50% | 200,893 |
| Jul 22, 2025 | 85.46 | 87.00 | 85.10 | 86.46 | 86.46 | 1.18% | 510,503 |
| Jul 21, 2025 | 86.60 | 87.00 | 85.20 | 85.45 | 85.45 | -1.07% | 394,748 |
| Jul 18, 2025 | 87.50 | 88.49 | 86.00 | 86.37 | 86.37 | -0.67% | 299,315 |