Engro Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	104.50	104.50	101.50	103.82	94.456	33,400
2023-08-24	103.11	104.79	101.35	104.04	94.656	123,000
2023-08-23	105.01	110.49	104.50	108.67	98.869	29,000
2023-08-22	110.36	112.19	110.00	110.18	100.24	31,400
2023-08-21	114.00	114.75	110.70	111.53	101.47	41,800
2023-08-18	112.01	114.50	111.00	112.98	102.79	185,200
2023-08-17	110.00	113.95	110.00	112.50	102.35	90,000
2023-08-16	116.00	116.01	112.70	114.01	103.73	82,600
2023-08-15	112.01	117.97	111.50	112.94	102.75	120,400
2023-08-11	125.24	125.24	112.61	114.08	103.79	320,500
2023-08-10	118.99	120.40	115.20	120.40	109.54	207,400
2023-08-09	104.19	112.00	102.50	112.00	101.90	316,900
2023-08-08	97.790	104.19	97.630	104.19	94.793	401,900
2023-08-07	95.950	96.950	95.010	96.920	88.178	5,300
2023-08-04	95.800	96.000	95.000	95.160	86.577	48,400
2023-08-03	96.750	97.500	94.510	95.110	86.532	54,600
2023-08-02	95.780	97.190	95.500	96.800	88.069	72,200
2023-08-01	95.390	95.590	94.850	95.000	86.431	21,900
2023-07-31	95.790	95.890	94.500	94.520	85.995	27,700
2023-07-27	96.560	97.680	93.650	93.960	85.485	134,000
2023-07-26	95.110	97.000	95.110	96.990	88.242	6,700
2023-07-25	98.500	99.690	95.700	95.990	87.332	60,200
2023-07-24	98.550	98.670	97.800	97.890	89.061	13,400
2023-07-21	100.24	100.51	99.060	99.300	90.344	9,600
2023-07-20	99.780	99.780	99.010	99.280	90.325	3,700
2023-07-19	102.00	102.00	99.500	99.880	90.871	16,700
2023-07-18	99.000	99.950	98.210	98.750	89.843	13,600
2023-07-17	99.890	99.930	98.510	98.920	89.998	1,500
2023-07-14	97.220	99.950	97.220	98.160	89.306	9,200
2023-07-13	99.000	99.000	98.500	98.520	89.634	9,100
2023-07-12	99.500	99.980	97.050	98.450	89.570	9,600
2023-07-11	99.200	100.00	98.300	99.570	90.589	12,900
2023-07-10	99.940	99.940	99.000	99.200	90.253	12,600
2023-07-07	100.98	100.98	97.000	97.160	88.397	32,400
2023-07-06	99.310	101.49	95.000	97.620	88.815	41,100
2023-07-05	102.10	103.69	100.00	100.00	90.981	13,000
2023-07-04	100.03	103.47	100.03	101.59	92.427	2,800
2023-07-03	103.50	105.74	101.02	103.21	93.901	8,200
2023-06-27	97.020	103.20	97.020	100.00	90.981	1,500
2023-06-26	99.800	99.800	99.800	99.800	90.799	1,000
2023-06-23	99.000	100.00	98.000	98.000	89.161	5,500
2023-06-22	99.400	99.500	99.400	99.500	90.526	1,500
2023-06-21	97.000	104.85	97.000	100.33	91.281	4,000
2023-06-20	99.000	99.500	98.500	99.500	90.526	6,500
2023-06-19	99.050	99.050	97.160	98.200	89.343	11,000
2023-06-16	101.00	101.00	101.00	101.00	91.890	500
2023-06-15	99.750	100.00	99.750	99.770	90.771	1,500
2023-06-14	101.05	101.50	101.00	101.50	92.345	2,000
2023-06-12	104.90	104.90	102.50	102.50	93.255	4,500
2023-06-09	105.00	105.00	105.00	105.00	95.530	2,500
2023-06-08	105.00	105.45	104.50	105.00	95.530	5,500
2023-06-07	105.01	105.99	105.00	105.08	95.602	17,000
2023-06-06	106.49	106.49	106.48	106.48	96.876	1,000
2023-06-05	106.00	106.00	104.71	105.25	95.757	8,000
2023-06-02	106.35	107.85	105.00	107.46	97.768	11,000
2023-06-01	105.45	105.48	105.39	105.48	95.966	2,000
2023-05-31	103.00	105.00	102.50	104.23	94.829	32,000
2023-05-30	102.50	102.50	102.50	102.50	93.255	2,000
2023-05-29	101.50	102.50	101.50	102.50	93.255	7,000
2023-05-26	100.01	101.89	99.050	100.00	90.981	3,000

← NewerPage 14 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.