Engro Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	101.05	101.05	101.05	101.05	91.936	500
2023-05-24	103.00	103.00	100.08	101.00	91.890	23,000
2023-05-23	101.00	102.50	101.00	102.50	93.255	2,500
2023-05-22	101.00	102.00	101.00	101.90	92.709	7,000
2023-05-19	103.99	103.99	101.60	101.69	92.518	16,500
2023-05-18	104.00	104.00	101.60	101.90	92.709	10,000
2023-05-17	105.25	106.50	103.51	103.63	94.283	13,000
2023-05-16	105.00	107.99	105.00	107.16	97.495	21,000
2023-05-15	104.50	110.00	104.00	106.53	96.922	80,500
2023-05-12	99.960	105.49	99.960	104.05	94.665	110,500
2023-05-11	97.520	98.200	97.520	98.200	89.343	6,000
2023-05-10	98.970	98.970	98.000	98.000	89.161	1,500
2023-05-09	98.000	100.35	96.500	97.000	88.251	20,000
2023-05-08	102.20	103.39	99.500	100.79	91.699	9,000
2023-05-05	101.41	105.00	98.580	102.21	92.991	101,500
2023-05-04	119.00	119.00	116.50	116.78	92.600	91,500
2023-05-03	118.50	119.45	117.53	118.70	94.122	49,000
2023-05-02	113.00	119.50	113.00	117.70	93.329	99,000
2023-04-28	115.00	119.97	114.02	115.28	91.411	212,500
2023-04-27	113.83	113.83	110.00	113.46	89.967	304,000
2023-04-26	107.59	107.59	101.17	105.89	83.965	116,500
2023-04-20	101.17	101.17	101.17	101.17	80.222	50,500
2023-04-19	94.970	94.980	93.990	94.120	74.632	9,000
2023-04-18	92.750	93.740	92.090	92.850	73.625	3,000
2023-04-17	95.130	95.140	92.000	92.690	73.498	17,500
2023-04-13	92.050	92.050	91.750	91.850	72.832	3,000
2023-04-12	93.890	93.890	92.000	92.050	72.990	4,500
2023-04-10	94.390	94.390	92.500	92.500	73.347	2,000
2023-04-07	93.000	94.660	92.060	93.440	74.093	11,500
2023-04-06	92.210	92.350	92.210	92.250	73.149	2,000
2023-04-05	94.000	94.000	92.010	92.350	73.228	3,500
2023-04-04	93.760	93.760	92.010	92.010	72.959	1,500
2023-04-03	94.240	94.240	94.010	94.010	74.545	1,000
2023-03-31	94.490	94.490	90.050	91.810	72.800	5,500
2023-03-30	92.230	92.230	92.230	92.230	73.133	500
2023-03-29	94.000	94.000	94.000	94.000	74.537	3,000
2023-03-28	92.100	95.000	92.000	93.500	74.140	27,000
2023-03-27	92.130	92.150	92.000	92.000	72.951	5,000
2023-03-24	94.000	94.000	92.800	92.800	73.585	3,000
2023-03-22	94.990	94.990	94.050	94.050	74.576	1,000
2023-03-21	94.980	95.480	94.980	95.290	75.560	4,500
2023-03-17	93.020	95.500	92.750	95.130	75.433	9,000
2023-03-16	96.000	96.850	92.260	93.930	74.481	13,000
2023-03-15	96.000	96.600	96.000	96.050	76.162	5,500
2023-03-14	95.890	96.900	95.890	96.240	76.313	10,000
2023-03-13	95.200	95.200	94.000	94.540	74.965	5,000
2023-03-10	94.990	97.300	94.990	95.500	75.726	9,000
2023-03-09	94.990	95.000	93.500	93.990	74.529	20,000
2023-03-08	98.240	98.250	95.000	95.000	75.330	13,500
2023-03-07	95.000	96.300	95.000	95.650	75.845	3,000
2023-03-06	95.000	95.000	95.000	95.000	75.330	500
2023-03-03	93.500	96.500	93.000	95.500	75.726	33,000
2023-03-02	95.000	95.500	94.750	94.880	75.235	7,500
2023-03-01	94.000	95.000	94.000	94.950	75.290	6,000
2023-02-28	94.480	95.000	94.480	94.500	74.933	2,500
2023-02-27	95.000	95.000	95.000	95.000	75.330	4,000
2023-02-23	96.480	96.480	95.100	95.100	75.409	1,000
2023-02-22	97.490	97.490	96.990	96.990	76.908	2,000
2023-02-21	96.000	96.000	95.660	95.660	75.853	1,000
2023-02-20	96.000	97.000	95.500	95.500	75.726	4,500

← NewerPage 15 of 21 · 1,226 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.