Engro Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 161.88 | 172.00 | 161.50 | 168.25 | 162.09 | 541,609 |
| 2024-05-16 | 157.10 | 164.00 | 157.00 | 160.60 | 154.72 | 96,013 |
| 2024-05-15 | 160.05 | 162.05 | 157.17 | 158.89 | 153.07 | 63,898 |
| 2024-05-14 | 160.00 | 162.00 | 159.00 | 160.29 | 154.42 | 49,903 |
| 2024-05-13 | 156.10 | 163.99 | 150.00 | 161.31 | 155.40 | 419,061 |
| 2024-05-10 | 160.00 | 160.50 | 156.11 | 156.49 | 150.76 | 46,203 |
| 2024-05-09 | 161.80 | 164.00 | 157.00 | 160.38 | 154.51 | 331,105 |
| 2024-05-08 | 180.00 | 180.00 | 165.05 | 166.63 | 155.71 | 1,146,227 |
| 2024-05-07 | 175.26 | 175.26 | 175.26 | 175.26 | 163.78 | 27,102 |
| 2024-05-06 | 163.03 | 163.03 | 163.03 | 163.03 | 152.35 | 94,558 |
| 2024-05-03 | 146.70 | 154.99 | 145.02 | 151.66 | 141.72 | 262,554 |
| 2024-05-02 | 145.98 | 146.55 | 143.00 | 145.00 | 135.50 | 28,663 |
| 2024-04-30 | 148.51 | 148.89 | 144.00 | 144.10 | 134.66 | 105,544 |
| 2024-04-29 | 153.00 | 155.00 | 147.50 | 148.20 | 138.49 | 110,077 |
| 2024-04-26 | 149.50 | 151.99 | 147.51 | 150.85 | 140.97 | 35,898 |
| 2024-04-25 | 153.00 | 154.49 | 149.00 | 149.50 | 139.70 | 80,081 |
| 2024-04-24 | 152.00 | 155.51 | 151.73 | 153.66 | 143.59 | 105,638 |
| 2024-04-23 | 153.80 | 153.80 | 150.01 | 151.73 | 141.79 | 19,156 |
| 2024-04-22 | 154.70 | 156.00 | 151.60 | 152.14 | 142.17 | 141,280 |
| 2024-04-19 | 153.98 | 155.55 | 153.00 | 153.26 | 143.22 | 127,100 |
| 2024-04-18 | 152.90 | 155.00 | 150.00 | 153.61 | 143.54 | 89,100 |
| 2024-04-17 | 152.12 | 153.50 | 152.00 | 152.08 | 142.11 | 19,300 |
| 2024-04-16 | 154.00 | 157.00 | 151.00 | 152.66 | 142.66 | 131,800 |
| 2024-04-15 | 156.00 | 157.00 | 153.00 | 155.69 | 145.49 | 138,700 |
| 2024-04-09 | 155.00 | 158.00 | 151.50 | 156.03 | 145.81 | 294,000 |
| 2024-04-08 | 160.35 | 162.50 | 153.51 | 154.28 | 144.17 | 103,100 |
| 2024-04-04 | 157.99 | 162.00 | 154.07 | 160.35 | 149.84 | 538,200 |
| 2024-04-03 | 153.95 | 160.27 | 152.50 | 154.96 | 144.81 | 739,000 |
| 2024-04-02 | 141.50 | 150.90 | 141.11 | 149.09 | 139.32 | 274,500 |
| 2024-04-01 | 141.32 | 144.47 | 141.00 | 141.42 | 132.15 | 54,900 |
| 2024-03-29 | 142.01 | 142.99 | 141.00 | 141.32 | 132.06 | 22,100 |
| 2024-03-28 | 141.06 | 147.35 | 140.00 | 142.33 | 133.00 | 277,600 |
| 2024-03-27 | 141.00 | 144.50 | 138.11 | 142.01 | 132.70 | 122,100 |
| 2024-03-26 | 142.00 | 142.89 | 138.10 | 139.30 | 130.17 | 95,700 |
| 2024-03-25 | 143.49 | 147.80 | 140.00 | 143.13 | 133.75 | 267,200 |
| 2024-03-22 | 144.40 | 146.95 | 140.25 | 142.21 | 132.89 | 87,200 |
| 2024-03-21 | 145.95 | 153.23 | 143.00 | 143.81 | 134.39 | 645,400 |
| 2024-03-20 | 133.99 | 142.74 | 133.50 | 142.54 | 133.20 | 388,600 |
| 2024-03-19 | 123.10 | 133.07 | 123.10 | 132.78 | 124.08 | 336,300 |
| 2024-03-18 | 122.50 | 126.90 | 122.00 | 123.79 | 115.68 | 61,100 |
| 2024-03-15 | 122.88 | 123.48 | 121.05 | 121.97 | 113.98 | 31,700 |
| 2024-03-14 | 119.95 | 123.43 | 119.95 | 122.37 | 114.35 | 50,400 |
| 2024-03-13 | 120.99 | 122.40 | 116.00 | 119.23 | 111.42 | 211,100 |
| 2024-03-12 | 128.25 | 128.25 | 121.12 | 121.12 | 113.18 | 267,000 |
| 2024-03-11 | 141.56 | 143.99 | 130.94 | 130.94 | 122.36 | 285,900 |
| 2024-03-08 | 132.95 | 141.56 | 132.95 | 141.56 | 132.28 | 409,500 |
| 2024-03-07 | 128.00 | 136.49 | 128.00 | 131.68 | 123.05 | 235,500 |
| 2024-03-06 | 125.05 | 131.50 | 125.00 | 129.89 | 121.38 | 158,000 |
| 2024-03-05 | 122.00 | 131.00 | 121.15 | 128.35 | 119.94 | 161,200 |
| 2024-03-04 | 128.98 | 132.00 | 123.00 | 123.13 | 115.06 | 203,300 |
| 2024-03-01 | 115.00 | 124.72 | 115.00 | 124.72 | 116.55 | 227,400 |
| 2024-02-29 | 115.00 | 117.90 | 115.00 | 116.02 | 108.42 | 62,700 |
| 2024-02-28 | 114.85 | 114.89 | 114.85 | 114.89 | 107.36 | 300,700 |
| 2024-02-27 | 114.45 | 115.50 | 114.00 | 114.13 | 106.65 | 317,500 |
| 2024-02-26 | 114.97 | 114.97 | 109.50 | 113.01 | 105.60 | 21,800 |
| 2024-02-23 | 113.65 | 114.95 | 113.60 | 114.25 | 106.76 | 25,600 |
| 2024-02-22 | 114.00 | 114.50 | 113.50 | 114.46 | 106.96 | 9,600 |
| 2024-02-21 | 112.60 | 114.00 | 112.60 | 113.95 | 106.48 | 16,100 |
| 2024-02-20 | 111.20 | 113.97 | 111.20 | 112.60 | 105.22 | 3,600 |
| 2024-02-19 | 111.50 | 113.00 | 111.00 | 111.45 | 104.15 | 12,500 |
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.