FrieslandCampina Engro Pakistan Limited (PSX:FCEPL)
Pakistan · Delayed Price · Currency is PKR 89.11
+1.89 (2.17%)
At close: Sep 5, 2025
PSX:FCEPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 86.75 | 87.75 | 86.20 | 86.95 | 86.95 | 0.56% | 350,907 |
| Jul 16, 2025 | 86.50 | 86.94 | 85.33 | 86.47 | 86.47 | -0.03% | 185,014 |
| Jul 15, 2025 | 87.98 | 87.98 | 86.30 | 86.50 | 86.50 | -1.13% | 251,617 |
| Jul 14, 2025 | 88.05 | 88.50 | 87.01 | 87.49 | 87.49 | -0.35% | 245,201 |
| Jul 11, 2025 | 87.14 | 88.69 | 87.14 | 87.80 | 87.80 | 0.77% | 300,414 |
| Jul 10, 2025 | 87.70 | 89.00 | 86.97 | 87.13 | 87.13 | -0.60% | 442,596 |
| Jul 9, 2025 | 88.20 | 89.70 | 87.40 | 87.66 | 87.66 | -1.53% | 917,784 |
| Jul 8, 2025 | 87.89 | 90.00 | 87.20 | 89.02 | 89.02 | 2.04% | 635,042 |
| Jul 7, 2025 | 88.70 | 89.10 | 87.00 | 87.24 | 87.24 | -1.48% | 695,930 |
| Jul 4, 2025 | 88.81 | 89.49 | 87.50 | 88.55 | 88.55 | -0.29% | 390,163 |
| Jul 3, 2025 | 91.00 | 91.37 | 86.90 | 88.81 | 88.81 | -1.67% | 818,082 |
| Jul 2, 2025 | 89.98 | 91.50 | 89.05 | 90.32 | 90.32 | 1.22% | 623,536 |
| Jul 1, 2025 | 87.85 | 91.00 | 87.20 | 89.23 | 89.23 | 2.25% | 849,407 |
| Jun 30, 2025 | 87.89 | 88.35 | 86.80 | 87.27 | 87.27 | 0.02% | 226,318 |
| Jun 27, 2025 | 87.49 | 89.99 | 86.53 | 87.25 | 87.25 | 0.81% | 429,178 |