Engro Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 261.00 | 262.39 | 260.01 | 260.65 | 260.65 | 620,124 |
| 2026-10-15 | 263.50 | 263.50 | 260.60 | 261.41 | 261.41 | 790,728 |
| 2026-10-14 | 260.19 | 269.20 | 258.68 | 263.91 | 263.91 | 538,436 |
| 2026-10-13 | 261.00 | 262.44 | 260.00 | 260.19 | 260.19 | 1,391,487 |
| 2026-10-12 | 261.50 | 263.50 | 260.20 | 260.81 | 260.81 | 999,886 |
| 2026-10-09 | 263.40 | 265.00 | 260.50 | 263.50 | 263.50 | 936,450 |
| 2026-10-08 | 264.00 | 265.98 | 262.00 | 262.80 | 262.80 | 879,269 |
| 2026-10-07 | 265.00 | 265.00 | 262.50 | 264.05 | 264.05 | 459,696 |
| 2026-10-06 | 259.00 | 267.00 | 255.30 | 264.28 | 264.28 | 1,219,716 |
| 2026-10-05 | 262.00 | 262.90 | 256.50 | 257.49 | 257.49 | 1,782,379 |
| 2026-10-02 | 263.00 | 264.40 | 261.00 | 262.13 | 262.13 | 608,632 |
| 2026-10-01 | 265.90 | 265.90 | 262.20 | 262.71 | 262.71 | 961,589 |
| 2026-09-30 | 263.00 | 270.00 | 262.91 | 263.49 | 263.49 | 883,609 |
| 2026-09-29 | 263.99 | 264.50 | 262.10 | 262.45 | 262.45 | 439,749 |
| 2026-09-28 | 264.90 | 264.90 | 263.02 | 263.49 | 263.49 | 1,130,266 |
| 2026-09-25 | 265.00 | 265.75 | 263.00 | 264.93 | 264.93 | 590,558 |
| 2026-09-24 | 265.90 | 266.88 | 263.90 | 265.12 | 265.12 | 641,429 |
| 2026-09-23 | 264.50 | 268.70 | 264.00 | 265.54 | 265.54 | 1,323,975 |
| 2026-09-22 | 263.20 | 264.45 | 262.15 | 263.79 | 263.79 | 887,593 |
| 2026-09-21 | 263.16 | 265.50 | 262.66 | 263.33 | 263.33 | 1,292,500 |
| 2026-09-18 | 262.00 | 263.55 | 261.00 | 263.02 | 263.02 | 621,364 |
| 2026-09-17 | 260.00 | 262.35 | 256.72 | 261.50 | 261.50 | 804,423 |
| 2026-09-16 | 262.99 | 262.99 | 258.50 | 259.54 | 259.54 | 1,179,779 |
| 2026-09-15 | 262.11 | 264.79 | 261.33 | 263.83 | 263.83 | 991,381 |
| 2026-09-14 | 262.99 | 263.88 | 261.00 | 261.28 | 261.28 | 1,303,500 |
| 2026-09-11 | 263.00 | 264.90 | 258.51 | 264.12 | 264.12 | 1,752,222 |
| 2026-09-10 | 267.14 | 267.30 | 263.50 | 264.22 | 264.22 | 1,691,087 |
| 2026-09-09 | 268.30 | 269.85 | 265.40 | 267.14 | 267.14 | 1,144,127 |
| 2026-09-08 | 268.22 | 270.48 | 267.00 | 268.30 | 268.30 | 1,685,616 |
| 2026-09-07 | 269.99 | 270.90 | 268.15 | 269.33 | 269.33 | 1,191,363 |
| 2026-09-04 | 270.00 | 272.00 | 269.00 | 270.82 | 270.82 | 1,394,211 |
| 2026-09-03 | 268.00 | 271.45 | 268.00 | 270.12 | 270.12 | 1,338,755 |
| 2026-09-02 | 265.51 | 268.87 | 264.00 | 267.88 | 267.88 | 1,620,583 |
| 2026-09-01 | 269.00 | 273.50 | 266.02 | 267.62 | 267.62 | 1,994,082 |
| 2026-08-31 | 265.00 | 266.00 | 263.00 | 264.86 | 264.86 | 859,185 |
| 2026-08-28 | 265.20 | 268.49 | 264.50 | 265.85 | 265.85 | 821,302 |
| 2026-08-27 | 261.53 | 266.40 | 261.50 | 265.12 | 265.12 | 1,772,511 |
| 2026-08-25 | 263.00 | 266.40 | 260.13 | 261.53 | 261.53 | 1,477,012 |
| 2026-08-24 | 265.10 | 266.30 | 262.90 | 263.55 | 263.55 | 1,386,071 |
| 2026-08-21 | 269.48 | 270.80 | 266.00 | 267.66 | 267.66 | 1,262,393 |
| 2026-08-20 | 266.00 | 270.00 | 266.00 | 268.41 | 268.41 | 1,866,806 |
| 2026-08-19 | 268.00 | 269.00 | 264.00 | 265.01 | 265.01 | 2,853,920 |
| 2026-08-18 | 274.99 | 274.99 | 268.00 | 268.75 | 268.75 | 2,031,082 |
| 2026-08-17 | 275.73 | 277.99 | 273.86 | 274.55 | 274.55 | 882,640 |
| 2026-08-13 | 278.00 | 279.99 | 273.00 | 274.19 | 274.19 | 1,083,495 |
| 2026-08-12 | 277.00 | 278.94 | 274.50 | 276.80 | 276.80 | 671,654 |
| 2026-08-11 | 281.59 | 281.59 | 276.00 | 276.61 | 276.61 | 1,254,938 |
| 2026-08-10 | 279.69 | 284.45 | 278.05 | 281.73 | 281.73 | 1,551,012 |
| 2026-08-07 | 283.18 | 283.18 | 277.55 | 279.61 | 279.61 | 1,387,908 |
| 2026-08-06 | 282.10 | 284.70 | 282.00 | 283.75 | 283.75 | 1,058,012 |
| 2026-08-05 | 277.00 | 281.64 | 276.95 | 280.93 | 280.93 | 1,418,314 |
| 2026-08-04 | 278.94 | 279.00 | 273.00 | 273.38 | 273.38 | 620,065 |
| 2026-08-03 | 277.40 | 279.25 | 275.57 | 277.79 | 277.79 | 832,563 |
| 2026-07-31 | 275.00 | 275.99 | 272.25 | 274.16 | 274.16 | 777,481 |
| 2026-07-30 | 275.80 | 276.99 | 269.00 | 271.39 | 271.39 | 1,810,445 |
| 2026-07-29 | 281.00 | 281.48 | 276.50 | 277.64 | 277.64 | 657,006 |
| 2026-07-28 | 282.90 | 285.77 | 280.00 | 282.66 | 282.66 | 1,226,818 |
| 2026-07-27 | 274.00 | 282.50 | 273.50 | 281.71 | 281.71 | 2,786,066 |
| 2026-07-24 | 265.83 | 272.90 | 264.51 | 267.94 | 267.94 | 2,335,519 |
| 2026-07-23 | 274.11 | 275.50 | 266.03 | 267.43 | 267.43 | 1,242,773 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-11 | 2.5000 PKR |
| 2024-09-04 | 3.0000 PKR |
| 2024-05-09 | 5.0000 PKR |
| 2023-11-07 | 2.0000 PKR |
| 2023-08-29 | 1.0000 PKR |
| 2023-05-05 | 15.0000 PKR |
| 2022-11-02 | 6.0000 PKR |
| 2022-08-31 | 4.5000 PKR |
| 2022-05-06 | 4.5000 PKR |
| 2021-11-05 | 2.0000 PKR |
| 2021-10-18 | 3.0000 PKR |
| 2021-06-16 | 4.5000 PKR |
| 2020-12-09 | 2.0000 PKR |
| 2020-09-18 | 5.0000 PKR |
| 2020-06-12 | 2.0000 PKR |
| 2019-11-11 | 5.0000 PKR |
| 2019-09-04 | 3.0000 PKR |
| 2019-05-10 | 5.0000 PKR |
| 2019-04-18 | 4.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.