FrieslandCampina Engro Pakistan Limited (PSX:FCEPL)
Pakistan · Delayed Price · Currency is PKR 131.02
-2.37 (-1.78%)
At close: Oct 19, 2026
PSX:FCEPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 132.26 | 133.00 | 130.50 | 131.02 | 131.02 | -1.78% | 176,735 |
| Oct 16, 2026 | 133.44 | 134.60 | 132.10 | 133.39 | 133.39 | -0.04% | 239,020 |
| Oct 15, 2026 | 131.45 | 136.75 | 131.00 | 133.44 | 133.44 | 1.86% | 682,671 |
| Oct 14, 2026 | 132.50 | 133.20 | 130.50 | 131.00 | 131.00 | -0.18% | 315,861 |
| Oct 13, 2026 | 129.10 | 131.70 | 129.10 | 131.24 | 131.24 | 1.07% | 178,871 |
| Oct 12, 2026 | 130.00 | 132.60 | 129.52 | 129.85 | 129.85 | -1.27% | 134,227 |
| Oct 9, 2026 | 132.80 | 132.90 | 130.80 | 131.52 | 131.52 | -0.10% | 376,164 |
| Oct 8, 2026 | 135.55 | 136.95 | 131.00 | 131.65 | 131.65 | -2.80% | 506,695 |
| Oct 7, 2026 | 135.00 | 137.87 | 134.11 | 135.44 | 135.44 | 0.30% | 345,217 |
| Oct 6, 2026 | 133.00 | 135.57 | 129.62 | 135.03 | 135.03 | 3.03% | 878,765 |
| Oct 5, 2026 | 132.30 | 135.00 | 130.01 | 131.06 | 131.06 | -2.59% | 703,342 |
| Oct 2, 2026 | 134.94 | 136.50 | 133.00 | 134.55 | 134.55 | -0.29% | 203,645 |
| Oct 1, 2026 | 138.21 | 138.50 | 134.11 | 134.94 | 134.94 | -2.02% | 314,738 |
| Sep 30, 2026 | 139.02 | 140.90 | 137.50 | 137.72 | 137.72 | -0.22% | 374,046 |
| Sep 29, 2026 | 137.01 | 139.70 | 137.01 | 138.02 | 138.02 | 1.92% | 887,881 |
| Sep 28, 2026 | 137.94 | 137.94 | 134.11 | 135.42 | 135.42 | -1.83% | 498,251 |
| Sep 25, 2026 | 135.00 | 138.95 | 135.00 | 137.94 | 137.94 | 1.34% | 363,165 |
| Sep 24, 2026 | 139.25 | 139.25 | 135.90 | 136.11 | 136.11 | -2.09% | 294,084 |
| Sep 23, 2026 | 136.75 | 139.50 | 136.05 | 139.02 | 139.02 | 2.05% | 436,041 |
| Sep 22, 2026 | 137.50 | 138.45 | 135.51 | 136.23 | 136.23 | -0.49% | 257,535 |
| Sep 21, 2026 | 141.00 | 141.30 | 136.40 | 136.90 | 136.90 | -2.12% | 791,459 |
| Sep 18, 2026 | 141.00 | 141.00 | 138.50 | 139.86 | 139.86 | 0.47% | 277,866 |
| Sep 17, 2026 | 137.00 | 141.74 | 136.00 | 139.20 | 139.20 | 2.47% | 832,785 |
| Sep 16, 2026 | 133.01 | 137.90 | 131.51 | 135.85 | 135.85 | 2.44% | 562,649 |
| Sep 15, 2026 | 133.50 | 136.88 | 132.02 | 132.62 | 132.62 | -0.44% | 466,308 |
| Sep 14, 2026 | 137.90 | 139.90 | 132.10 | 133.21 | 133.21 | -3.92% | 592,290 |
| Sep 11, 2026 | 141.38 | 142.00 | 138.00 | 138.64 | 138.64 | -2.71% | 764,591 |
| Sep 10, 2026 | 146.18 | 147.50 | 140.96 | 142.50 | 142.50 | -3.11% | 1,071,871 |
| Sep 9, 2026 | 147.00 | 147.90 | 144.50 | 147.08 | 147.08 | 0.08% | 1,037,337 |
| Sep 8, 2026 | 149.00 | 150.28 | 144.50 | 146.96 | 146.96 | -1.11% | 1,416,528 |
| Sep 7, 2026 | 151.00 | 152.01 | 147.01 | 148.61 | 148.61 | -0.87% | 1,690,820 |
| Sep 4, 2026 | 145.01 | 153.80 | 143.55 | 149.92 | 149.92 | 2.83% | 2,408,733 |
| Sep 3, 2026 | 149.25 | 150.75 | 145.35 | 145.79 | 145.79 | -2.21% | 1,205,845 |
| Sep 2, 2026 | 154.02 | 155.55 | 148.30 | 149.09 | 149.09 | -4.70% | 2,288,834 |
| Sep 1, 2026 | 150.00 | 158.50 | 148.75 | 156.44 | 156.44 | 5.87% | 4,309,839 |
| Aug 31, 2026 | 146.50 | 149.85 | 143.05 | 147.76 | 147.76 | 1.53% | 2,239,596 |
| Aug 28, 2026 | 143.00 | 147.85 | 142.99 | 145.54 | 145.54 | 2.38% | 2,430,348 |
| Aug 27, 2026 | 140.00 | 145.85 | 138.52 | 142.16 | 142.16 | 1.83% | 3,277,485 |
| Aug 25, 2026 | 145.80 | 147.38 | 137.00 | 139.61 | 139.61 | -1.79% | 3,220,968 |
| Aug 24, 2026 | 129.34 | 142.16 | 128.00 | 142.16 | 142.16 | 10.00% | 4,329,755 |
| Aug 21, 2026 | 133.00 | 133.80 | 128.10 | 129.24 | 129.24 | 3.09% | 2,338,417 |
| Aug 20, 2026 | 126.60 | 127.52 | 124.75 | 125.37 | 125.37 | -0.90% | 636,525 |
| Aug 19, 2026 | 128.90 | 129.00 | 125.50 | 126.51 | 126.51 | -0.24% | 845,857 |
| Aug 18, 2026 | 126.98 | 133.25 | 126.00 | 126.82 | 126.82 | -0.13% | 2,184,422 |
| Aug 17, 2026 | 125.05 | 128.80 | 123.20 | 126.98 | 126.98 | 1.75% | 1,262,361 |
| Aug 13, 2026 | 128.70 | 129.67 | 124.26 | 124.80 | 124.80 | -2.84% | 1,779,387 |
| Aug 12, 2026 | 121.20 | 133.00 | 120.52 | 128.45 | 128.45 | 5.81% | 4,218,711 |
| Aug 11, 2026 | 120.37 | 123.35 | 119.00 | 121.40 | 121.40 | 0.02% | 1,384,337 |
| Aug 10, 2026 | 122.88 | 128.40 | 120.70 | 121.37 | 121.37 | 0.06% | 5,621,138 |
| Aug 7, 2026 | 110.30 | 121.30 | 108.90 | 121.30 | 121.30 | 10.00% | 4,345,942 |