FrieslandCampina Engro Pakistan Limited (PSX:FCEPL)
Pakistan
· Delayed Price · Currency is PKR 96.32
+1.86 (1.97%)
At close: Apr 28, 2026
PSX:FCEPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.25 | 98.50 | 94.12 | 96.32 | 96.32 | 1.97% | 4,931,973 |
| Apr 27, 2026 | 94.46 | 94.46 | 93.00 | 94.46 | 94.46 | 10.00% | 4,743,695 |
| Apr 24, 2026 | 78.06 | 85.87 | 76.20 | 85.87 | 85.87 | 10.01% | 1,842,353 |
| Apr 23, 2026 | 78.00 | 78.93 | 77.12 | 78.06 | 78.06 | -0.37% | 654,430 |
| Apr 22, 2026 | 79.00 | 79.43 | 77.06 | 78.35 | 78.35 | 0.58% | 929,573 |
| Apr 21, 2026 | 77.80 | 79.19 | 77.50 | 77.90 | 77.90 | 0.43% | 540,604 |
| Apr 20, 2026 | 78.00 | 79.95 | 75.45 | 77.57 | 77.57 | -2.51% | 1,078,343 |
| Apr 17, 2026 | 80.55 | 80.55 | 79.01 | 79.57 | 79.57 | -0.34% | 408,513 |
| Apr 16, 2026 | 81.10 | 81.44 | 79.72 | 79.84 | 79.84 | -5.34% | 1,133,577 |
| Apr 15, 2026 | 86.00 | 86.00 | 83.50 | 84.34 | 80.84 | 1.54% | 1,477,191 |
| Apr 14, 2026 | 81.01 | 83.50 | 81.01 | 83.06 | 79.61 | 4.60% | 1,261,975 |
| Apr 13, 2026 | 77.50 | 81.50 | 77.50 | 79.41 | 76.11 | 0.48% | 1,971,382 |
| Apr 10, 2026 | 77.95 | 79.39 | 77.95 | 79.03 | 75.75 | 1.42% | 504,248 |
| Apr 9, 2026 | 78.99 | 79.12 | 76.50 | 77.92 | 74.69 | -2.66% | 444,856 |
| Apr 8, 2026 | 79.80 | 80.53 | 77.11 | 80.05 | 76.73 | 7.15% | 1,053,369 |
| Apr 7, 2026 | 73.24 | 75.50 | 73.01 | 74.71 | 71.61 | 1.21% | 78,620 |
| Apr 6, 2026 | 74.90 | 74.90 | 72.50 | 73.82 | 70.76 | -0.07% | 116,973 |
| Apr 3, 2026 | 71.10 | 74.70 | 71.10 | 73.87 | 70.80 | 0.24% | 272,312 |
| Apr 2, 2026 | 72.90 | 74.50 | 72.11 | 73.69 | 70.63 | -0.59% | 72,202 |
| Apr 1, 2026 | 71.50 | 75.94 | 71.50 | 74.13 | 71.05 | 4.85% | 551,981 |
| Mar 31, 2026 | 70.16 | 71.60 | 70.16 | 70.70 | 67.77 | 0.80% | 81,130 |
| Mar 30, 2026 | 72.00 | 72.00 | 69.51 | 70.14 | 67.23 | -3.05% | 213,309 |
| Mar 27, 2026 | 73.90 | 73.90 | 71.91 | 72.35 | 69.35 | -1.27% | 249,213 |
| Mar 26, 2026 | 76.85 | 76.85 | 72.80 | 73.28 | 70.24 | -3.16% | 505,184 |
| Mar 25, 2026 | 75.01 | 77.45 | 75.00 | 75.67 | 72.53 | 1.11% | 1,900,428 |
| Mar 24, 2026 | 75.80 | 75.80 | 73.00 | 74.84 | 71.73 | 2.14% | 399,430 |
| Mar 19, 2026 | 73.01 | 73.40 | 71.60 | 73.27 | 70.23 | -0.39% | 45,455 |
| Mar 18, 2026 | 71.40 | 74.00 | 70.00 | 73.56 | 70.51 | 3.94% | 255,734 |
| Mar 17, 2026 | 70.00 | 71.40 | 69.02 | 70.77 | 67.83 | 0.78% | 103,108 |
| Mar 16, 2026 | 73.00 | 73.03 | 69.25 | 70.22 | 67.31 | -4.27% | 108,235 |
| Mar 13, 2026 | 73.00 | 73.74 | 71.56 | 73.35 | 70.31 | 0.92% | 56,812 |
| Mar 12, 2026 | 72.97 | 74.40 | 71.02 | 72.68 | 69.66 | -0.40% | 79,826 |
| Mar 11, 2026 | 70.48 | 73.28 | 70.00 | 72.97 | 69.94 | 2.85% | 197,391 |
| Mar 10, 2026 | 68.25 | 72.01 | 68.25 | 70.95 | 68.01 | 8.39% | 185,266 |
| Mar 9, 2026 | 69.00 | 69.70 | 63.86 | 65.46 | 62.74 | -7.74% | 282,691 |
| Mar 6, 2026 | 72.05 | 73.00 | 70.00 | 70.95 | 68.01 | -2.39% | 98,278 |
| Mar 5, 2026 | 70.90 | 73.46 | 70.56 | 72.69 | 69.67 | 3.65% | 499,143 |
| Mar 4, 2026 | 70.31 | 71.47 | 69.50 | 70.13 | 67.22 | -0.47% | 288,685 |
| Mar 3, 2026 | 71.89 | 74.00 | 68.99 | 70.46 | 67.54 | -2.14% | 316,883 |
| Mar 2, 2026 | 75.00 | 75.01 | 72.00 | 72.00 | 69.01 | -10.00% | 325,938 |
| Feb 27, 2026 | 79.98 | 80.75 | 79.00 | 80.00 | 76.68 | -1.10% | 332,138 |
| Feb 26, 2026 | 80.20 | 81.25 | 77.93 | 80.89 | 77.53 | 1.80% | 234,935 |
| Feb 25, 2026 | 81.07 | 81.07 | 78.50 | 79.46 | 76.16 | -0.55% | 483,470 |
| Feb 24, 2026 | 81.89 | 81.89 | 78.10 | 79.90 | 76.58 | -1.11% | 198,655 |
| Feb 23, 2026 | 82.98 | 82.98 | 79.90 | 80.80 | 77.45 | -2.67% | 216,863 |
| Feb 20, 2026 | 83.01 | 83.60 | 80.11 | 83.02 | 79.57 | 0.36% | 278,568 |
| Feb 19, 2026 | 86.33 | 86.33 | 82.11 | 82.72 | 79.29 | -3.43% | 239,825 |
| Feb 18, 2026 | 87.00 | 87.35 | 85.00 | 85.66 | 82.11 | -1.10% | 438,810 |
| Feb 17, 2026 | 85.32 | 87.55 | 84.50 | 86.61 | 83.02 | 2.62% | 1,863,493 |
| Feb 16, 2026 | 86.50 | 86.85 | 81.11 | 84.40 | 80.90 | -2.07% | 210,431 |
| Feb 13, 2026 | 85.00 | 86.85 | 84.00 | 86.18 | 82.60 | 1.96% | 705,400 |
| Feb 12, 2026 | 87.00 | 87.10 | 83.51 | 84.52 | 81.01 | -2.75% | 866,112 |
| Feb 11, 2026 | 86.20 | 88.13 | 85.72 | 86.91 | 83.30 | 1.02% | 666,928 |
| Feb 10, 2026 | 86.25 | 87.00 | 85.67 | 86.03 | 82.46 | -0.16% | 597,994 |
| Feb 9, 2026 | 88.60 | 88.60 | 86.10 | 86.17 | 82.59 | -1.58% | 679,710 |
| Feb 6, 2026 | 90.15 | 91.30 | 87.01 | 87.55 | 83.92 | -2.18% | 876,158 |
| Feb 4, 2026 | 87.00 | 90.00 | 86.67 | 89.50 | 85.79 | 2.91% | 1,410,854 |
| Feb 3, 2026 | 86.50 | 88.00 | 85.98 | 86.97 | 83.36 | 0.98% | 787,770 |
| Feb 2, 2026 | 86.00 | 87.48 | 85.50 | 86.13 | 82.56 | 0.45% | 220,578 |
| Jan 30, 2026 | 86.38 | 86.59 | 85.14 | 85.74 | 82.18 | 0.09% | 1,669,928 |
| Jan 29, 2026 | 88.21 | 88.31 | 85.34 | 85.66 | 82.11 | -3.18% | 491,132 |
| Jan 28, 2026 | 90.00 | 90.00 | 88.21 | 88.47 | 84.80 | 0.01% | 1,017,020 |
| Jan 27, 2026 | 89.02 | 89.50 | 87.81 | 88.46 | 84.79 | -0.90% | 372,863 |
| Jan 26, 2026 | 87.95 | 90.50 | 87.10 | 89.26 | 85.56 | 1.93% | 1,649,880 |
| Jan 23, 2026 | 87.74 | 88.49 | 86.40 | 87.57 | 83.94 | -0.19% | 531,680 |
| Jan 22, 2026 | 90.00 | 90.00 | 87.20 | 87.74 | 84.10 | -2.30% | 804,009 |
| Jan 21, 2026 | 90.48 | 92.50 | 89.50 | 89.81 | 86.08 | -1.23% | 1,054,823 |
| Jan 20, 2026 | 88.99 | 91.50 | 88.36 | 90.93 | 87.16 | 2.99% | 1,179,715 |
| Jan 19, 2026 | 88.85 | 89.98 | 88.01 | 88.29 | 84.63 | -0.73% | 452,192 |
| Jan 16, 2026 | 89.85 | 90.98 | 88.00 | 88.94 | 85.25 | -0.18% | 683,891 |
| Jan 15, 2026 | 90.50 | 91.00 | 87.59 | 89.10 | 85.40 | -0.75% | 1,136,965 |
| Jan 14, 2026 | 94.50 | 95.00 | 89.31 | 89.77 | 86.04 | -4.54% | 1,604,557 |
| Jan 13, 2026 | 95.50 | 98.59 | 93.25 | 94.04 | 90.14 | -1.21% | 2,985,515 |
| Jan 12, 2026 | 92.71 | 96.30 | 91.50 | 95.19 | 91.24 | 2.68% | 3,818,657 |
| Jan 9, 2026 | 92.01 | 94.50 | 90.30 | 92.71 | 88.86 | 0.42% | 1,822,680 |
| Jan 8, 2026 | 96.00 | 96.00 | 91.80 | 92.32 | 88.49 | -1.57% | 2,114,920 |
| Jan 7, 2026 | 87.50 | 94.99 | 86.90 | 93.79 | 89.90 | 8.24% | 7,830,067 |
| Jan 6, 2026 | 86.25 | 87.00 | 85.50 | 86.65 | 83.05 | 0.63% | 810,246 |
| Jan 5, 2026 | 87.75 | 89.00 | 85.80 | 86.11 | 82.54 | -0.84% | 1,186,858 |
| Jan 2, 2026 | 87.32 | 88.00 | 86.75 | 86.84 | 83.24 | -0.08% | 390,863 |
| Jan 1, 2026 | 86.51 | 87.70 | 86.25 | 86.91 | 83.30 | 0.52% | 206,844 |
| Dec 31, 2025 | 87.10 | 87.49 | 86.22 | 86.46 | 82.87 | -0.69% | 96,599 |
| Dec 30, 2025 | 86.00 | 88.99 | 86.00 | 87.06 | 83.45 | 0.88% | 1,545,572 |
| Dec 29, 2025 | 85.30 | 88.49 | 84.51 | 86.30 | 82.72 | 1.77% | 1,181,827 |
| Dec 26, 2025 | 85.50 | 85.70 | 84.28 | 84.80 | 81.28 | -0.08% | 242,720 |
| Dec 24, 2025 | 85.75 | 86.25 | 84.38 | 84.87 | 81.35 | -0.28% | 356,852 |
| Dec 23, 2025 | 86.00 | 86.15 | 85.00 | 85.11 | 81.58 | -1.12% | 269,495 |
| Dec 22, 2025 | 87.35 | 87.35 | 85.10 | 86.07 | 82.50 | -0.69% | 353,845 |
| Dec 19, 2025 | 86.82 | 88.49 | 86.25 | 86.67 | 83.07 | 0.20% | 529,170 |
| Dec 18, 2025 | 86.01 | 87.50 | 85.13 | 86.50 | 82.91 | 0.59% | 744,323 |
| Dec 17, 2025 | 86.00 | 87.18 | 85.21 | 85.99 | 82.42 | 0.10% | 273,004 |
| Dec 16, 2025 | 86.80 | 87.35 | 85.70 | 85.90 | 82.34 | -0.38% | 236,129 |
| Dec 15, 2025 | 87.00 | 87.40 | 85.83 | 86.23 | 82.65 | -0.58% | 413,334 |
| Dec 12, 2025 | 87.98 | 88.35 | 86.35 | 86.73 | 83.13 | -1.42% | 271,081 |
| Dec 11, 2025 | 90.30 | 90.80 | 87.50 | 87.98 | 84.33 | -1.64% | 958,183 |
| Dec 10, 2025 | 85.50 | 90.49 | 85.01 | 89.45 | 85.74 | 4.79% | 2,788,900 |
| Dec 9, 2025 | 84.90 | 85.70 | 84.26 | 85.36 | 81.82 | 1.43% | 300,188 |
| Dec 8, 2025 | 84.21 | 84.99 | 84.00 | 84.16 | 80.67 | -0.18% | 348,442 |
| Dec 5, 2025 | 85.20 | 85.25 | 84.20 | 84.31 | 80.81 | -0.62% | 89,732 |
| Dec 4, 2025 | 85.50 | 85.50 | 84.01 | 84.84 | 81.32 | -0.28% | 159,631 |