FrieslandCampina Engro Pakistan Limited (PSX:FCEPL)
Pakistan · Delayed Price · Currency is PKR 86.67
+0.17 (0.20%)
At close: Dec 19, 2025
PSX:FCEPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |