Engro Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 144.00 | 145.00 | 143.00 | 144.00 | 138.73 | 10,356 |
| 2024-08-19 | 142.50 | 146.00 | 142.50 | 144.43 | 139.14 | 4,466 |
| 2024-08-16 | 144.50 | 145.95 | 144.00 | 144.94 | 139.63 | 4,978 |
| 2024-08-15 | 145.00 | 146.10 | 144.10 | 144.38 | 139.09 | 9,714 |
| 2024-08-13 | 144.10 | 147.50 | 144.00 | 144.88 | 139.57 | 9,046 |
| 2024-08-12 | 147.74 | 149.00 | 141.19 | 144.89 | 139.58 | 23,627 |
| 2024-08-09 | 148.01 | 149.99 | 148.00 | 148.61 | 143.17 | 4,707 |
| 2024-08-08 | 150.45 | 150.50 | 147.54 | 148.75 | 143.30 | 722 |
| 2024-08-07 | 146.25 | 150.50 | 146.25 | 148.81 | 143.36 | 8,237 |
| 2024-08-06 | 146.50 | 147.47 | 145.10 | 147.01 | 141.63 | 8,398 |
| 2024-08-05 | 144.07 | 147.50 | 144.07 | 145.21 | 139.89 | 10,146 |
| 2024-08-02 | 146.00 | 146.92 | 145.00 | 145.13 | 139.82 | 25,259 |
| 2024-08-01 | 149.00 | 150.00 | 145.95 | 147.04 | 141.66 | 22,084 |
| 2024-07-31 | 147.00 | 158.89 | 146.50 | 147.48 | 142.08 | 9,018 |
| 2024-07-30 | 154.45 | 154.45 | 146.00 | 147.97 | 142.55 | 58,753 |
| 2024-07-29 | 153.00 | 153.40 | 151.00 | 152.45 | 146.87 | 7,562 |
| 2024-07-26 | 152.23 | 154.50 | 151.00 | 151.86 | 146.30 | 7,535 |
| 2024-07-25 | 155.06 | 156.45 | 151.65 | 152.22 | 146.65 | 26,722 |
| 2024-07-24 | 160.01 | 161.01 | 154.00 | 155.28 | 149.59 | 78,554 |
| 2024-07-23 | 160.00 | 160.00 | 157.01 | 157.70 | 151.92 | 14,517 |
| 2024-07-22 | 163.10 | 163.10 | 158.50 | 158.76 | 152.95 | 33,889 |
| 2024-07-19 | 164.51 | 165.50 | 161.51 | 163.11 | 157.14 | 86,960 |
| 2024-07-18 | 164.10 | 166.50 | 162.01 | 165.87 | 159.80 | 94,828 |
| 2024-07-15 | 166.50 | 168.00 | 164.01 | 165.00 | 158.96 | 66,174 |
| 2024-07-12 | 167.00 | 167.00 | 160.01 | 163.26 | 157.28 | 10,047 |
| 2024-07-11 | 163.99 | 166.00 | 163.05 | 163.45 | 157.46 | 32,261 |
| 2024-07-10 | 169.00 | 169.89 | 163.00 | 163.54 | 157.55 | 115,088 |
| 2024-07-09 | 168.99 | 169.95 | 164.61 | 168.47 | 162.30 | 80,196 |
| 2024-07-08 | 163.00 | 169.82 | 163.00 | 165.91 | 159.83 | 13,483 |
| 2024-07-05 | 169.99 | 169.99 | 166.10 | 166.51 | 160.41 | 54,753 |
| 2024-07-04 | 169.95 | 169.95 | 166.51 | 167.07 | 160.95 | 50,103 |
| 2024-07-03 | 167.00 | 170.50 | 163.52 | 168.63 | 162.45 | 177,108 |
| 2024-07-02 | 161.01 | 167.49 | 161.01 | 165.54 | 159.48 | 91,316 |
| 2024-07-01 | 160.26 | 167.70 | 160.26 | 163.14 | 157.17 | 160,294 |
| 2024-06-28 | 161.00 | 161.50 | 157.00 | 160.93 | 155.04 | 95,441 |
| 2024-06-27 | 161.00 | 161.88 | 159.90 | 161.35 | 155.44 | 52,565 |
| 2024-06-26 | 161.88 | 163.00 | 159.00 | 160.32 | 154.45 | 116,839 |
| 2024-06-25 | 160.47 | 162.00 | 160.00 | 161.02 | 155.12 | 16,026 |
| 2024-06-24 | 162.00 | 162.00 | 158.00 | 160.47 | 154.59 | 26,659 |
| 2024-06-21 | 162.15 | 163.00 | 159.02 | 159.79 | 153.94 | 54,806 |
| 2024-06-20 | 161.99 | 164.00 | 161.00 | 161.93 | 156.00 | 104,346 |
| 2024-06-14 | 160.00 | 164.99 | 158.05 | 160.29 | 154.42 | 401,224 |
| 2024-06-13 | 157.00 | 160.00 | 154.00 | 158.08 | 152.29 | 158,605 |
| 2024-06-12 | 154.98 | 154.98 | 152.00 | 153.10 | 147.49 | 10,417 |
| 2024-06-11 | 152.00 | 158.15 | 151.30 | 152.10 | 146.53 | 41,977 |
| 2024-06-10 | 154.15 | 154.99 | 151.00 | 152.00 | 146.43 | 6,410 |
| 2024-06-07 | 153.01 | 155.00 | 153.00 | 153.04 | 147.44 | 27,906 |
| 2024-06-06 | 156.35 | 156.35 | 154.16 | 154.30 | 148.65 | 17,486 |
| 2024-06-05 | 156.00 | 156.50 | 154.51 | 155.11 | 149.43 | 20,729 |
| 2024-06-04 | 158.94 | 158.94 | 154.05 | 154.84 | 149.17 | 14,711 |
| 2024-06-03 | 158.00 | 158.00 | 156.50 | 156.75 | 151.01 | 11,000 |
| 2024-05-31 | 159.40 | 160.99 | 156.11 | 158.20 | 152.41 | 104,336 |
| 2024-05-30 | 159.58 | 159.58 | 155.50 | 158.19 | 152.40 | 30,132 |
| 2024-05-29 | 157.00 | 158.98 | 156.25 | 156.94 | 151.19 | 21,886 |
| 2024-05-27 | 159.00 | 159.00 | 157.00 | 157.39 | 151.63 | 8,430 |
| 2024-05-24 | 158.00 | 160.01 | 158.00 | 158.61 | 152.80 | 75,424 |
| 2024-05-23 | 158.50 | 159.85 | 156.00 | 158.25 | 152.45 | 61,103 |
| 2024-05-22 | 157.80 | 162.00 | 156.50 | 158.94 | 153.12 | 151,359 |
| 2024-05-21 | 165.00 | 166.01 | 157.50 | 158.13 | 152.34 | 236,062 |
| 2024-05-20 | 169.00 | 170.00 | 164.00 | 164.54 | 158.51 | 213,355 |
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.