Engro Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	114.00	114.00	112.00	112.76	105.37	10,800
2024-02-15	113.02	115.47	112.10	113.29	105.87	4,400
2024-02-14	115.00	115.00	112.00	114.17	106.69	21,900
2024-02-13	111.50	113.00	111.50	113.00	105.60	3,900
2024-02-12	114.00	114.01	112.28	113.00	105.60	194,400
2024-02-09	114.00	115.00	114.00	115.00	107.46	15,400
2024-02-07	116.00	116.00	114.51	114.90	107.37	7,400
2024-02-06	115.02	115.80	114.75	115.78	108.19	9,200
2024-02-02	114.50	115.00	114.00	114.16	106.68	8,000
2024-02-01	115.00	115.00	114.00	114.40	106.90	18,900
2024-01-31	113.25	114.25	113.25	114.01	106.54	17,800
2024-01-30	113.75	115.60	113.75	114.00	106.53	83,000
2024-01-29	114.50	115.25	113.50	114.69	107.17	27,000
2024-01-26	114.05	117.00	114.00	114.49	106.99	16,700
2024-01-25	115.99	117.50	114.70	115.40	107.84	32,300
2024-01-24	116.19	116.50	115.50	115.96	108.36	11,100
2024-01-23	114.25	117.83	114.01	116.19	108.58	27,700
2024-01-22	114.84	114.84	113.51	114.25	106.76	13,100
2024-01-19	113.01	117.00	113.01	114.60	107.09	90,200
2024-01-18	112.56	113.50	112.50	113.00	105.60	10,200
2024-01-17	114.00	114.50	113.51	114.00	106.53	20,300
2024-01-16	113.99	114.85	112.22	113.46	106.03	22,400
2024-01-15	114.99	115.50	113.10	114.19	106.71	34,200
2024-01-12	115.74	115.75	113.00	114.03	106.56	37,300
2024-01-11	114.00	114.67	113.98	114.44	106.94	34,800
2024-01-10	113.60	114.75	113.23	113.66	106.21	34,700
2024-01-09	115.98	115.98	113.70	115.11	107.57	53,900
2024-01-08	110.00	117.00	110.00	114.06	106.59	157,600
2024-01-05	109.00	111.48	108.00	110.26	103.03	93,100
2024-01-04	110.49	110.50	108.50	109.04	101.89	81,900
2024-01-03	108.08	110.19	106.70	108.52	101.41	82,000
2024-01-02	111.98	113.80	108.00	108.08	101.00	165,500
2024-01-01	109.00	111.60	108.00	110.79	103.53	133,600
2023-12-29	106.03	108.99	106.02	107.64	100.59	60,600
2023-12-28	106.51	108.90	106.51	107.74	100.68	56,100
2023-12-27	105.50	108.00	105.50	107.68	100.62	36,000
2023-12-26	110.00	110.00	106.00	106.23	99.269	26,000
2023-12-22	109.35	110.02	108.00	108.94	101.80	104,100
2023-12-21	112.62	115.50	107.61	109.26	102.10	635,900
2023-12-20	115.50	117.50	113.52	116.32	108.70	284,600
2023-12-19	125.50	125.50	117.45	117.45	109.75	69,000
2023-12-18	131.12	131.12	125.51	126.97	118.65	60,600
2023-12-15	132.99	133.00	128.05	132.39	123.71	32,700
2023-12-14	126.02	133.98	126.02	131.76	123.13	39,100
2023-12-13	135.12	137.48	130.00	133.80	125.03	58,200
2023-12-12	133.20	136.75	131.01	135.40	126.53	151,700
2023-12-11	134.03	134.70	130.00	132.77	124.07	202,600
2023-12-08	129.55	133.00	128.00	131.36	122.75	113,500
2023-12-07	129.58	132.50	128.10	129.25	120.78	119,200
2023-12-06	125.00	130.00	125.00	128.98	120.53	142,000
2023-12-05	128.00	128.98	125.50	126.32	118.04	26,400
2023-12-04	126.73	130.00	124.52	127.49	119.14	161,200
2023-12-01	122.00	127.85	121.99	126.73	118.43	119,000
2023-11-30	122.00	125.00	120.02	122.07	114.07	81,400
2023-11-29	121.94	123.00	121.12	122.00	114.01	35,800
2023-11-28	121.50	121.89	120.00	120.49	112.59	79,800
2023-11-27	119.00	123.00	119.00	121.17	113.23	9,100
2023-11-24	122.00	123.39	120.05	121.41	113.45	20,400
2023-11-23	122.00	123.20	121.50	122.43	114.41	27,300
2023-11-22	121.00	122.00	120.00	120.54	112.64	11,000

← NewerPage 12 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.