FCEPL share price history Frieslandcampina Engro Pakistan Limited

Frieslandcampina Engro Pakistan Limited (FCEPL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 140.34. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 142.54
Last session: 13 Nov 2026close Rs 140.34
Sessions on file: 2,519123 months
Highest close: Rs 207.8224 Jan 2017
Lowest close: Rs 43.867 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FCEPL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	140.34	143.45	137.47	4,811,766	9
Oct 2026	136.32	137.27	126.31	10,060,491	22
Sep 2026	137.72	156.44	132.62	22,828,758	22
Aug 2026	147.76	147.76	109.81	46,715,259	19
Jul 2026	104.39	112.76	100.04	10,077,435	23
Jun 2026	113.99	113.99	105.96	47,687,941	20
May 2026	113.42	115.05	95.22	60,510,372	17
Apr 2026	92.50	96.32	73.69	26,936,841	22
Mar 2026	70.70	75.67	65.46	6,192,139	20
Feb 2026	80.00	89.50	79.46	11,308,692	19
Jan 2026	85.74	95.19	85.66	33,815,305	22
Dec 2025	86.46	89.45	84.16	11,974,826	22
Nov 2025	84.79	92.47	84.04	7,906,149	20
Oct 2025	90.23	90.23	82.56	30,221,020	23
Sep 2025	88.34	92.95	84.97	31,847,906	22
Aug 2025	85.62	89.32	83.87	27,646,807	20
Jul 2025	83.93	90.32	83.64	9,944,119	23
Jun 2025	87.27	106.46	81.27	16,679,405	19
May 2025	105.75	109.41	75.31	46,317,243	20
Apr 2025	89.04	100.13	79.73	38,793,709	20
Mar 2025	83.20	86.94	83.17	5,612,629	19
Feb 2025	87.99	90.62	76.98	20,753,382	19
Jan 2025	78.16	90.66	77.93	25,482,275	23
Dec 2024	89.25	98.15	76.71	44,902,861	21
Nov 2024	82.47	95.28	73.21	42,215,409	21
Oct 2024	85.39	87.00	57.97	31,566,764	23
Sep 2024	58.90	64.60	58.70	8,102,657	20
Aug 2024	58.73	64.51	57.93	5,765,976	21
Jul 2024	62.02	70.45	61.97	5,489,518	21
Jun 2024	70.02	76.67	70.02	4,321,502	17
May 2024	78.30	78.30	71.31	11,090,144	21
Apr 2024	74.82	76.27	67.35	9,274,520	18
Mar 2024	67.44	75.03	67.44	6,139,482	21
Feb 2024	71.01	75.26	66.32	3,306,689	19
Jan 2024	72.99	85.15	72.02	7,090,914	23
Dec 2023	81.87	100.46	77.69	30,082,405	20
Nov 2023	83.88	83.88	61.29	27,336,709	21
Oct 2023	63.32	63.32	55.27	7,043,036	22
Sep 2023	55.62	57.84	55.62	1,073,688	20
Aug 2023	55.21	72.00	55.21	1,720,772	22
Jul 2023	69.66	70.59	62.72	4,728,586	20
Jun 2023	59.03	66.64	58.00	1,064,156	19
May 2023	64.44	68.75	63.51	1,855,045	22
Apr 2023	69.66	70.89	53.03	1,932,535	16
Mar 2023	57.00	60.50	57.00	547,757	22
Feb 2023	58.14	64.83	58.14	757,236	20
Jan 2023	62.10	66.63	59.95	1,533,911	22
Dec 2022	65.70	70.09	63.21	939,061	22
Nov 2022	68.89	75.42	68.24	3,023,039	21
Oct 2022	68.06	74.25	64.26	3,815,151	21
Sep 2022	65.80	71.91	63.22	830,186	22
Aug 2022	71.95	79.89	66.63	1,322,124	21
Jul 2022	66.00	69.34	64.44	448,338	18
Jun 2022	68.28	73.00	68.12	1,333,536	22
May 2022	71.00	74.60	65.23	3,418,116	18
Apr 2022	74.98	85.38	74.98	1,533,014	20
Mar 2022	84.59	85.78	79.83	2,734,916	22
Feb 2022	82.97	91.98	79.99	3,415,892	20
Jan 2022	93.52	93.52	84.25	8,239,207	21
Dec 2021	84.73	87.29	79.00	1,349,500	23
Nov 2021	88.10	95.70	86.62	1,472,500	22
Oct 2021	93.50	101.82	88.76	3,340,500	20
Sep 2021	97.59	116.24	97.59	5,191,000	22
Aug 2021	114.77	124.24	99.80	21,672,000	20
Jul 2021	102.88	115.52	102.80	14,733,500	19
Jun 2021	115.08	115.08	84.03	30,570,000	22
May 2021	85.36	86.79	79.45	5,348,500	15
Apr 2021	76.01	76.54	66.40	4,245,500	22
Mar 2021	68.96	76.27	67.35	3,715,500	22
Feb 2021	70.64	87.77	70.64	6,144,000	19
Jan 2021	86.58	87.63	77.80	15,573,000	21
Dec 2020	82.27	85.19	68.54	6,848,000	22
Nov 2020	65.66	71.10	64.00	904,500	21
Oct 2020	68.54	77.94	68.54	3,847,500	21
Sep 2020	78.51	93.66	78.51	8,248,000	22
Aug 2020	88.62	88.62	75.59	10,772,000	20
Jul 2020	79.04	80.23	70.83	20,710,000	22
Jun 2020	73.51	73.81	68.93	2,212,000	22
May 2020	64.13	68.00	63.24	1,272,500	16
Apr 2020	66.95	66.95	54.09	2,089,500	22
Mar 2020	54.50	67.96	44.26	2,141,500	21
Feb 2020	64.99	73.32	64.99	1,492,000	19
Jan 2020	74.04	81.45	73.99	3,002,000	23
Dec 2019	79.30	86.01	78.43	10,170,000	21
Nov 2019	78.67	78.67	67.32	7,263,500	21
Oct 2019	66.00	71.63	59.23	5,695,500	23
Sep 2019	58.46	58.46	46.00	1,608,500	19
Aug 2019	45.24	50.35	43.86	2,445,500	18
Jul 2019	46.86	57.36	46.13	2,231,500	23
Jun 2019	58.33	58.33	48.09	3,547,000	16
May 2019	50.85	61.10	43.98	5,414,500	21
Apr 2019	60.97	67.01	57.62	3,602,500	22
Mar 2019	69.16	75.98	67.61	4,669,000	21
Feb 2019	74.13	89.81	74.13	19,727,000	19
Jan 2019	85.54	86.13	77.59	7,420,000	23
Dec 2018	79.72	89.16	79.72	6,248,500	20
Nov 2018	86.68	93.12	82.83	4,869,000	21
Oct 2018	91.50	95.94	71.51	5,079,000	23
Sep 2018	84.74	88.70	82.50	1,655,000	18
Aug 2018	88.96	93.82	88.96	4,881,500	19
Jul 2018	91.36	94.37	78.95	4,319,000	21
Jun 2018	89.06	98.01	84.44	4,126,000	18
May 2018	96.19	100.03	86.82	5,389,500	22
Apr 2018	100.65	104.83	99.33	15,019,500	21
Mar 2018	102.04	105.73	87.51	23,576,500	21
Feb 2018	87.74	91.73	84.50	10,670,500	19
Jan 2018	92.50	95.15	73.31	13,590,500	23
Dec 2017	80.31	80.68	70.19	7,535,400	19
Nov 2017	81.21	89.07	81.21	3,872,000	22
Oct 2017	82.67	92.72	78.95	6,536,400	22
Sep 2017	95.03	99.57	89.35	7,494,000	19
Aug 2017	86.11	134.23	83.07	16,663,200	22
Jul 2017	123.62	123.91	113.30	7,229,900	21
Jun 2017	121.49	146.92	121.49	9,147,100	18
May 2017	150.87	161.31	150.42	10,219,400	22
Apr 2017	157.01	168.19	147.69	14,253,800	20
Mar 2017	162.44	186.47	162.44	9,428,200	22
Feb 2017	178.79	205.43	178.79	36,518,800	20
Jan 2017	193.54	207.82	191.20	50,590,200	22
Dec 2016	191.94	191.94	148.52	36,201,100	21
Nov 2016	147.52	149.15	145.02	10,427,100	22
Oct 2016	145.32	147.69	145.32	11,030,800	19
Sep 2016	146.31	146.31	138.13	11,549,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	140.34	-0.48%	189,245
12 Nov 2026	141.01	-0.37%	235,535
11 Nov 2026	141.54	-1.19%	392,359
10 Nov 2026	143.25	+1.19%	375,665
6 Nov 2026	141.56	-1.32%	315,250
5 Nov 2026	143.45	+1.60%	1,473,172
4 Nov 2026	141.19	+2.71%	778,789
3 Nov 2026	137.47	-0.04%	622,396
2 Nov 2026	137.53	+0.89%	429,355
30 Oct 2026	136.32	+0.69%	266,069
29 Oct 2026	135.38	+0.49%	407,863
28 Oct 2026	134.72	-1.86%	218,067
27 Oct 2026	137.27	+1.45%	1,431,317
26 Oct 2026	135.31	+6.33%	1,289,401
23 Oct 2026	127.25	+0.74%	339,115
22 Oct 2026	126.31	-1.44%	351,238
21 Oct 2026	128.15	-1.26%	256,350
20 Oct 2026	129.79	-0.94%	445,120
19 Oct 2026	131.02	-1.78%	176,735
16 Oct 2026	133.39	-0.04%	239,020
15 Oct 2026	133.44	+1.86%	682,671
14 Oct 2026	131.00	-0.18%	315,861
13 Oct 2026	131.24	+1.07%	178,871
12 Oct 2026	129.85	-1.27%	134,227
9 Oct 2026	131.52	-0.10%	376,164
8 Oct 2026	131.65	-2.80%	506,695
7 Oct 2026	135.44	+0.30%	345,217
6 Oct 2026	135.03	+3.03%	878,765
5 Oct 2026	131.06	-2.59%	703,342
2 Oct 2026	134.55	-0.29%	203,645
1 Oct 2026	134.94	-2.02%	314,738
30 Sep 2026	137.72	-0.22%	374,046
29 Sep 2026	138.02	+1.92%	887,881
28 Sep 2026	135.42	-1.83%	498,251
25 Sep 2026	137.94	+1.34%	363,165
24 Sep 2026	136.11	-2.09%	294,084
23 Sep 2026	139.02	+2.05%	436,041
22 Sep 2026	136.23	-0.49%	257,535
21 Sep 2026	136.90	-2.12%	791,459
18 Sep 2026	139.86	+0.47%	277,866
17 Sep 2026	139.20	+2.47%	832,785
16 Sep 2026	135.85	+2.44%	562,649
15 Sep 2026	132.62	-0.44%	466,308
14 Sep 2026	133.21	-3.92%	592,290
11 Sep 2026	138.64	-2.71%	764,591
10 Sep 2026	142.50	-3.11%	1,071,871
9 Sep 2026	147.08	+0.08%	1,037,337
8 Sep 2026	146.96	-1.11%	1,416,528
7 Sep 2026	148.61	-0.87%	1,690,820
4 Sep 2026	149.92	+2.83%	2,408,733
3 Sep 2026	145.79	-2.21%	1,205,845
2 Sep 2026	149.09	-4.70%	2,288,834
1 Sep 2026	156.44	+5.87%	4,309,839
31 Aug 2026	147.76	+1.53%	2,239,596
28 Aug 2026	145.54	+2.38%	2,430,348
27 Aug 2026	142.16	+1.83%	3,277,485
25 Aug 2026	139.61	-1.79%	3,220,968
24 Aug 2026	142.16	+10.00%	4,329,755
21 Aug 2026	129.24	+3.09%	2,338,417
20 Aug 2026	125.37	-0.90%	636,525

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FCEPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.