Engro Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	120.00	123.87	120.00	121.21	113.27	28,000
2023-11-20	120.49	124.49	119.00	121.17	113.23	126,400
2023-11-17	119.99	120.99	116.00	116.61	108.97	126,300
2023-11-16	116.88	121.50	116.51	119.71	111.87	76,200
2023-11-15	116.00	117.00	116.00	116.89	109.23	20,500
2023-11-14	112.15	117.00	112.05	116.80	109.15	11,400
2023-11-13	117.50	118.50	116.00	117.02	109.35	42,800
2023-11-10	116.59	117.50	116.10	117.46	109.76	19,700
2023-11-08	115.89	116.73	115.12	115.14	107.60	4,500
2023-11-07	116.00	116.95	115.00	115.44	107.88	15,700
2023-11-06	115.65	118.98	115.65	117.43	107.87	43,500
2023-11-03	116.11	117.99	115.50	116.38	106.90	14,500
2023-11-02	118.00	118.00	115.61	116.15	106.69	8,800
2023-11-01	121.89	121.89	115.76	117.59	108.01	18,000
2023-10-31	118.90	122.50	117.05	117.09	107.55	58,300
2023-10-30	112.99	119.78	112.99	117.11	107.57	127,800
2023-10-27	113.49	113.49	111.00	111.42	102.35	7,700
2023-10-26	115.45	124.00	112.00	112.79	103.60	54,300
2023-10-25	114.01	115.60	114.00	115.50	106.09	22,300
2023-10-24	115.50	116.00	114.00	115.67	106.25	10,500
2023-10-23	118.00	118.50	115.50	115.91	106.47	16,400
2023-10-20	117.77	117.77	116.00	116.02	106.57	9,500
2023-10-19	116.00	118.00	114.20	116.74	107.23	34,100
2023-10-18	116.50	117.25	115.50	116.00	106.55	14,400
2023-10-17	117.99	118.00	116.05	116.60	107.10	8,400
2023-10-16	117.99	125.00	116.00	118.35	108.71	64,300
2023-10-13	115.39	119.00	115.39	117.00	107.47	17,900
2023-10-12	113.49	116.00	112.16	114.16	104.86	19,400
2023-10-11	112.65	113.50	111.26	113.28	104.05	4,100
2023-10-10	111.00	112.99	111.00	112.65	103.48	5,300
2023-10-09	114.80	114.84	106.50	112.24	103.10	14,900
2023-10-06	112.88	115.00	112.06	114.10	104.81	20,300
2023-10-05	109.00	112.39	109.00	111.81	102.70	10,300
2023-10-04	110.50	110.50	110.01	110.07	101.11	1,900
2023-10-03	112.97	112.97	110.62	110.93	101.90	15,800
2023-10-02	112.99	113.98	107.01	111.78	102.68	52,600
2023-09-28	112.94	112.94	110.01	111.15	102.10	7,600
2023-09-27	112.55	112.99	111.55	111.72	102.62	5,200
2023-09-26	114.00	114.90	112.35	112.51	103.35	36,300
2023-09-25	114.99	114.99	112.33	112.33	103.18	1,100
2023-09-22	113.23	115.00	113.23	114.29	104.98	21,600
2023-09-21	113.00	113.20	112.00	112.78	103.59	6,400
2023-09-20	111.02	114.90	110.99	113.33	104.10	156,200
2023-09-19	112.01	114.10	110.00	112.41	103.25	129,400
2023-09-18	112.07	115.00	110.00	112.28	103.14	143,300
2023-09-15	114.00	115.00	110.26	114.28	104.97	60,300
2023-09-14	109.51	114.45	109.51	113.68	104.42	61,800
2023-09-13	107.00	112.49	106.00	111.44	102.36	237,700
2023-09-12	108.89	108.99	105.16	105.22	96.651	4,200
2023-09-11	104.44	109.50	104.44	108.87	100.00	33,300
2023-09-08	105.00	109.40	105.00	107.44	98.690	112,900
2023-09-07	98.500	105.96	98.000	104.90	96.357	91,100
2023-09-06	96.800	99.990	96.800	99.050	90.983	14,200
2023-09-05	96.010	97.460	95.000	96.940	89.045	91,800
2023-09-04	97.900	97.900	97.000	97.210	89.293	6,400
2023-09-01	96.270	99.000	95.250	96.880	88.990	52,100
2023-08-31	100.00	100.00	94.500	98.840	90.790	146,900
2023-08-30	102.01	102.01	98.000	101.40	93.142	30,800
2023-08-29	102.51	103.99	102.00	102.35	94.014	5,100
2023-08-28	101.01	106.99	100.01	104.96	95.493	36,100

← NewerPage 13 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.