Engro Fertilizers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 80.800 | 81.900 | 80.000 | 81.090 | 49.060 | 7,325,569 |
| 2022-09-08 | 81.400 | 81.400 | 79.650 | 80.550 | 48.733 | 1,888,277 |
| 2022-09-07 | 82.900 | 82.900 | 80.650 | 80.980 | 48.994 | 561,902 |
| 2022-09-06 | 83.000 | 83.970 | 82.100 | 82.240 | 49.756 | 320,823 |
| 2022-09-05 | 83.080 | 83.700 | 83.000 | 83.140 | 50.300 | 584,030 |
| 2022-09-02 | 83.500 | 83.950 | 83.100 | 83.680 | 50.627 | 530,962 |
| 2022-09-01 | 84.750 | 84.850 | 83.010 | 83.200 | 50.337 | 491,356 |
| 2022-08-31 | 82.080 | 85.000 | 81.530 | 84.090 | 50.875 | 1,562,697 |
| 2022-08-30 | 84.390 | 85.000 | 81.800 | 82.080 | 49.659 | 655,587 |
| 2022-08-29 | 81.000 | 84.150 | 79.500 | 83.120 | 50.288 | 6,608,766 |
| 2022-08-26 | 81.150 | 81.950 | 80.470 | 80.540 | 48.727 | 1,106,280 |
| 2022-08-25 | 81.800 | 81.800 | 81.000 | 81.140 | 49.090 | 994,247 |
| 2022-08-24 | 81.950 | 82.440 | 81.500 | 81.750 | 49.459 | 1,694,123 |
| 2022-08-23 | 79.590 | 82.100 | 79.590 | 81.890 | 49.544 | 2,763,194 |
| 2022-08-22 | 79.560 | 80.000 | 79.010 | 79.500 | 48.098 | 402,994 |
| 2022-08-19 | 79.700 | 80.450 | 79.600 | 80.050 | 48.431 | 429,225 |
| 2022-08-18 | 79.990 | 80.380 | 79.750 | 79.990 | 48.395 | 849,984 |
| 2022-08-17 | 80.050 | 80.450 | 80.000 | 80.150 | 48.491 | 1,745,612 |
| 2022-08-16 | 80.090 | 80.850 | 80.000 | 80.140 | 48.485 | 2,053,633 |
| 2022-08-15 | 79.350 | 80.190 | 79.000 | 80.090 | 48.455 | 1,295,799 |
| 2022-08-12 | 79.000 | 79.880 | 78.400 | 79.470 | 48.080 | 959,333 |
| 2022-08-11 | 80.000 | 81.000 | 78.050 | 78.530 | 47.511 | 1,735,239 |
| 2022-08-10 | 80.150 | 81.000 | 79.500 | 79.910 | 48.346 | 1,986,954 |
| 2022-08-05 | 80.200 | 80.600 | 79.160 | 80.110 | 48.467 | 1,707,895 |
| 2022-08-04 | 80.000 | 81.470 | 80.000 | 80.580 | 48.752 | 1,254,257 |
| 2022-08-03 | 80.000 | 80.970 | 79.600 | 79.830 | 48.298 | 977,458 |
| 2022-08-02 | 77.000 | 80.900 | 76.500 | 79.520 | 48.110 | 4,253,520 |
| 2022-08-01 | 78.500 | 79.300 | 77.000 | 77.290 | 46.761 | 2,314,076 |
| 2022-07-29 | 79.650 | 80.000 | 78.710 | 79.000 | 47.796 | 3,097,627 |
| 2022-07-28 | 84.970 | 86.500 | 78.300 | 80.360 | 48.618 | 8,106,151 |
| 2022-07-27 | 86.440 | 86.510 | 83.100 | 84.010 | 50.827 | 1,956,832 |
| 2022-07-26 | 84.800 | 86.850 | 84.800 | 85.640 | 51.813 | 875,061 |
| 2022-07-25 | 84.490 | 85.900 | 83.900 | 85.600 | 51.789 | 287,546 |
| 2022-07-22 | 83.500 | 85.000 | 82.200 | 84.820 | 51.317 | 1,669,421 |
| 2022-07-21 | 85.600 | 86.490 | 82.120 | 82.930 | 50.173 | 2,383,588 |
| 2022-07-20 | 88.000 | 88.000 | 85.510 | 86.010 | 52.037 | 1,997,248 |
| 2022-07-19 | 89.750 | 90.000 | 86.750 | 87.750 | 53.089 | 1,637,769 |
| 2022-07-18 | 89.300 | 90.190 | 89.300 | 89.780 | 54.318 | 1,366,653 |
| 2022-07-15 | 90.800 | 90.800 | 90.000 | 90.380 | 54.681 | 705,845 |
| 2022-07-14 | 90.000 | 91.000 | 89.500 | 90.620 | 54.826 | 1,216,318 |
| 2022-07-13 | 89.600 | 89.880 | 88.700 | 89.310 | 54.033 | 971,263 |
| 2022-07-07 | 89.200 | 90.000 | 87.910 | 89.760 | 54.306 | 2,396,926 |
| 2022-07-06 | 89.490 | 89.490 | 88.450 | 88.650 | 53.634 | 1,784,127 |
| 2022-07-05 | 89.800 | 89.970 | 88.450 | 88.680 | 53.652 | 1,653,327 |
| 2022-07-04 | 90.400 | 91.000 | 89.010 | 89.740 | 54.293 | 636,553 |
| 2022-07-01 | 90.020 | 91.650 | 90.020 | 90.710 | 54.880 | 1,903,952 |
| 2022-06-30 | 88.510 | 89.750 | 88.250 | 88.640 | 53.628 | 2,437,595 |
| 2022-06-29 | 88.600 | 89.450 | 87.750 | 88.970 | 53.828 | 2,069,644 |
| 2022-06-28 | 89.500 | 89.840 | 88.030 | 88.510 | 53.549 | 1,143,800 |
| 2022-06-27 | 88.900 | 91.800 | 88.350 | 89.100 | 53.906 | 1,046,162 |
| 2022-06-24 | 91.500 | 91.700 | 85.000 | 88.160 | 53.338 | 3,874,324 |
| 2022-06-23 | 91.050 | 91.930 | 91.050 | 91.560 | 55.395 | 1,689,519 |
| 2022-06-22 | 91.200 | 92.100 | 90.990 | 91.160 | 55.153 | 1,974,175 |
| 2022-06-21 | 89.100 | 91.150 | 89.100 | 90.560 | 54.790 | 1,297,551 |
| 2022-06-20 | 89.900 | 90.060 | 89.020 | 89.080 | 53.894 | 675,735 |
| 2022-06-17 | 89.800 | 90.200 | 89.200 | 89.510 | 54.154 | 1,014,050 |
| 2022-06-16 | 88.350 | 90.500 | 88.250 | 89.630 | 54.227 | 1,454,325 |
| 2022-06-15 | 88.700 | 89.250 | 88.250 | 88.890 | 53.779 | 294,629 |
| 2022-06-14 | 88.500 | 88.690 | 87.800 | 88.470 | 53.525 | 658,487 |
| 2022-06-13 | 89.000 | 89.100 | 87.810 | 87.990 | 53.235 | 730,586 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 1.7500 PKR |
| 2026-05-04 | 2.0000 PKR |
| 2026-03-16 | 4.0000 PKR |
| 2025-10-24 | 4.5000 PKR |
| 2025-08-08 | 4.2500 PKR |
| 2025-04-30 | 2.2500 PKR |
| 2025-03-14 | 8.0000 PKR |
| 2024-10-25 | 2.5000 PKR |
| 2024-08-09 | 3.0000 PKR |
| 2024-04-29 | 8.0000 PKR |
| 2024-03-15 | 8.0000 PKR |
| 2023-10-24 | 6.0000 PKR |
| 2023-08-07 | 3.0000 PKR |
| 2023-04-26 | 3.5000 PKR |
| 2023-03-20 | 5.0000 PKR |
| 2022-10-24 | 3.0000 PKR |
| 2022-04-27 | 5.5000 PKR |
| 2022-03-14 | 5.0000 PKR |
| 2021-10-25 | 3.5000 PKR |
| 2021-09-10 | 4.0000 PKR |
| 2021-06-08 | 4.0000 PKR |
| 2021-03-19 | 4.0000 PKR |
| 2020-11-24 | 5.0000 PKR |
| 2020-09-08 | 4.0000 PKR |
| 2020-03-20 | 2.0000 PKR |
| 2019-11-15 | 6.0000 PKR |
| 2019-09-16 | 5.0000 PKR |
| 2019-03-19 | 3.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.