Engro Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	96.000	97.000	95.500	95.500	75.726	4,500
2023-02-17	95.010	95.510	95.010	95.500	75.726	5,000
2023-02-16	97.030	97.500	93.500	95.080	75.393	35,000
2023-02-15	92.000	97.490	92.000	97.490	77.304	3,500
2023-02-14	99.850	99.870	97.000	98.200	77.867	5,500
2023-02-10	100.99	100.99	98.060	98.510	78.113	12,500
2023-02-09	100.89	101.00	99.000	99.300	78.739	30,000
2023-02-08	99.950	99.950	97.620	99.000	78.501	6,000
2023-02-07	99.500	100.00	98.400	99.000	78.501	8,000
2023-02-06	98.000	99.490	98.000	99.490	78.890	1,000
2023-02-03	98.910	99.000	98.000	98.000	77.708	14,500
2023-02-02	96.000	98.940	96.000	98.910	78.430	11,500
2023-02-01	97.500	97.500	97.500	97.500	77.312	4,000
2023-01-31	97.490	98.000	96.100	97.530	77.336	19,500
2023-01-30	97.500	97.500	97.500	97.500	77.312	2,000
2023-01-27	100.99	100.99	97.510	97.510	77.320	9,000
2023-01-26	99.450	100.00	98.020	99.600	78.977	21,500
2023-01-25	97.500	99.000	95.000	98.000	77.708	65,500
2023-01-24	97.500	97.500	95.050	96.000	76.123	2,000
2023-01-23	95.010	95.010	95.000	95.000	75.330	1,500
2023-01-19	93.510	97.000	93.500	96.970	76.892	6,500
2023-01-18	95.500	96.990	95.500	96.740	76.709	3,500
2023-01-17	97.500	97.500	91.100	93.650	74.259	25,500
2023-01-16	98.050	100.00	97.510	97.510	77.320	3,500
2023-01-13	99.500	99.510	99.500	99.500	78.898	1,500
2023-01-12	98.760	102.89	98.760	100.73	79.873	34,500
2023-01-10	97.000	99.000	97.000	98.830	78.367	4,000
2023-01-09	97.500	97.500	97.500	97.500	77.312	1,000
2023-01-06	95.990	99.990	95.990	98.950	78.462	42,000
2023-01-05	94.750	94.750	94.750	94.750	75.131	500
2023-01-03	93.750	96.000	93.750	94.100	74.616	2,500
2023-01-02	95.250	95.250	95.000	95.090	75.401	3,000
2022-12-30	94.500	94.500	94.500	94.500	74.933	1,000
2022-12-29	94.500	94.500	94.500	94.500	74.933	3,000
2022-12-27	96.000	96.500	94.500	94.500	74.933	13,000
2022-12-26	95.000	96.000	94.010	94.510	74.941	50,500
2022-12-23	95.500	95.500	95.000	95.000	75.330	18,000
2022-12-22	94.010	96.490	94.000	96.070	76.178	13,500
2022-12-21	94.950	94.950	94.050	94.350	74.814	1,500
2022-12-20	95.500	95.500	94.990	94.990	75.322	4,000
2022-12-19	97.000	97.000	95.500	96.000	76.123	25,500
2022-12-16	97.500	97.500	97.500	97.500	77.312	20,500
2022-12-15	99.980	102.00	98.020	99.000	78.501	30,000
2022-12-14	96.050	96.050	96.000	96.000	76.123	1,000
2022-12-13	97.500	97.990	96.450	97.950	77.669	14,500
2022-12-12	95.580	97.450	95.570	97.450	77.272	2,500
2022-12-09	96.500	96.500	96.500	96.500	76.519	1,000
2022-12-08	97.490	97.490	97.400	97.400	77.233	2,000
2022-12-07	93.050	95.500	93.050	95.500	75.726	4,500
2022-12-06	95.250	95.250	93.500	93.700	74.299	5,000
2022-12-05	99.900	99.900	94.110	95.250	75.528	4,500
2022-12-02	96.500	96.500	95.500	95.530	75.750	2,000
2022-12-01	97.000	97.000	96.450	96.450	76.479	1,500
2022-11-30	96.000	96.510	96.000	96.000	76.123	43,000
2022-11-29	96.010	97.600	96.000	96.010	76.131	11,000
2022-11-28	104.00	104.00	96.510	97.000	76.916	7,500
2022-11-25	99.000	99.000	98.800	98.990	78.494	11,500
2022-11-24	97.000	98.450	97.000	98.230	77.891	2,500
2022-11-23	97.050	97.050	97.000	97.000	76.916	1,500
2022-11-22	95.490	99.000	95.490	97.400	77.233	56,000

← NewerPage 16 of 21 · 1,227 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.