FrieslandCampina Engro Pakistan Limited (PSX:FCEPL)
Pakistan · Delayed Price · Currency is PKR 86.18
+1.66 (1.96%)
At close: Feb 13, 2026
PSX:FCEPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |