FrieslandCampina Engro Pakistan Limited (PSX:FCEPL)
Pakistan · Delayed Price · Currency is PKR 72.35
-0.93 (-1.27%)
At close: Mar 27, 2026
PSX:FCEPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.90 | 73.90 | 71.91 | 72.35 | 72.35 | -1.27% | 249,213 |
| Mar 26, 2026 | 76.85 | 76.85 | 72.80 | 73.28 | 73.28 | -3.16% | 505,184 |
| Mar 25, 2026 | 75.01 | 77.45 | 75.00 | 75.67 | 75.67 | 1.11% | 1,900,428 |
| Mar 24, 2026 | 75.80 | 75.80 | 73.00 | 74.84 | 74.84 | 2.14% | 399,430 |
| Mar 19, 2026 | 73.01 | 73.40 | 71.60 | 73.27 | 73.27 | -0.39% | 45,455 |
| Mar 18, 2026 | 71.40 | 74.00 | 70.00 | 73.56 | 73.56 | 3.94% | 255,734 |
| Mar 17, 2026 | 70.00 | 71.40 | 69.02 | 70.77 | 70.77 | 0.78% | 103,108 |
| Mar 16, 2026 | 73.00 | 73.03 | 69.25 | 70.22 | 70.22 | -4.27% | 108,235 |
| Mar 13, 2026 | 73.00 | 73.74 | 71.56 | 73.35 | 73.35 | 0.92% | 56,812 |
| Mar 12, 2026 | 72.97 | 74.40 | 71.02 | 72.68 | 72.68 | -0.40% | 79,826 |
| Mar 11, 2026 | 70.48 | 73.28 | 70.00 | 72.97 | 72.97 | 2.85% | 197,391 |
| Mar 10, 2026 | 68.25 | 72.01 | 68.25 | 70.95 | 70.95 | 8.39% | 185,266 |
| Mar 9, 2026 | 69.00 | 69.70 | 63.86 | 65.46 | 65.46 | -7.74% | 282,691 |
| Mar 6, 2026 | 72.05 | 73.00 | 70.00 | 70.95 | 70.95 | -2.39% | 98,278 |
| Mar 5, 2026 | 70.90 | 73.46 | 70.56 | 72.69 | 72.69 | 3.65% | 499,143 |
| 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 |