Engro Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	99.770	99.770	97.000	97.000	68.815	2,500
2022-08-24	99.940	102.49	96.500	97.990	69.517	46,500
2022-08-23	97.500	101.00	97.500	100.13	71.035	41,000
2022-08-22	95.000	100.00	95.000	97.930	69.474	43,000
2022-08-18	96.110	96.500	95.500	96.500	68.460	14,000
2022-08-17	96.510	97.000	96.500	97.000	68.815	13,500
2022-08-16	96.250	97.000	96.250	97.000	68.815	3,000
2022-08-15	96.000	97.000	96.000	97.000	68.815	9,500
2022-08-12	94.510	96.000	94.500	95.400	67.680	4,500
2022-08-11	94.100	95.000	94.000	94.430	66.991	11,500
2022-08-10	95.100	95.200	95.100	95.100	67.467	7,000
2022-08-05	95.000	95.890	94.300	95.530	67.772	20,500
2022-08-04	93.600	96.000	93.600	94.530	67.062	6,000
2022-08-03	93.500	95.500	93.500	95.000	67.396	20,000
2022-08-02	93.000	93.000	93.000	93.000	65.977	6,500
2022-08-01	93.900	94.000	93.500	94.000	66.686	15,000
2022-07-29	95.980	95.990	94.000	94.000	66.686	29,000
2022-07-28	92.500	95.980	92.500	94.050	66.722	714,500
2022-07-27	92.000	93.000	92.000	92.580	65.679	13,500
2022-07-25	92.200	92.200	91.000	91.780	65.111	5,000
2022-07-22	93.600	94.750	93.500	94.080	66.743	114,500
2022-07-21	94.030	94.030	93.000	94.000	66.686	10,500
2022-07-20	93.500	95.000	93.500	94.030	66.708	24,000
2022-07-19	95.400	95.400	94.000	94.520	67.055	23,500
2022-07-18	95.400	96.500	95.350	96.020	68.119	40,000
2022-07-15	98.000	98.000	95.550	95.980	68.091	37,000
2022-07-14	94.500	97.000	94.500	96.880	68.730	130,000
2022-07-13	92.750	94.250	92.750	94.020	66.701	27,500
2022-07-07	93.970	93.970	93.970	93.970	66.665	500
2022-07-05	93.000	93.500	92.000	93.500	66.332	25,500
2022-07-04	92.020	92.020	92.010	92.010	65.275	1,000
2022-06-29	92.020	95.240	92.020	92.560	65.665	1,900
2022-06-28	95.900	95.900	93.110	93.110	66.055	500
2022-06-27	94.000	94.000	93.200	93.200	66.119	3,300
2022-06-24	95.300	95.300	93.000	93.890	66.608	45,900
2022-06-23	94.500	96.500	94.500	95.030	67.417	3,300
2022-06-22	95.750	96.000	95.000	95.000	67.396	28,000
2022-06-21	95.900	96.000	93.570	95.990	68.098	14,100
2022-06-20	94.000	94.500	93.100	93.570	66.381	12,800
2022-06-17	92.000	96.250	92.000	94.500	67.041	31,600
2022-06-16	93.050	93.050	92.890	92.900	65.906	4,800
2022-06-15	94.980	94.980	93.000	93.000	65.977	6,100
2022-06-14	92.010	93.000	92.010	93.000	65.977	600
2022-06-13	92.050	93.000	92.010	92.670	65.743	400
2022-06-10	93.850	93.980	93.850	93.970	66.665	2,000
2022-06-09	92.940	94.990	92.500	94.170	66.807	4,500
2022-06-08	91.010	92.500	91.000	91.500	64.913	1,700
2022-06-07	91.100	91.110	91.000	91.110	64.636	1,900
2022-06-06	91.130	91.990	91.000	91.980	65.253	9,200
2022-06-03	92.000	94.000	91.000	91.130	64.650	7,700
2022-06-02	94.000	94.000	92.500	93.500	66.332	5,500
2022-06-01	94.050	94.990	94.000	94.160	66.800	5,000
2022-05-31	99.000	99.000	94.500	94.560	67.084	4,500
2022-05-30	97.990	98.000	94.500	94.500	67.041	7,500
2022-05-27	94.500	96.990	94.500	95.410	67.687	6,500
2022-05-26	94.000	95.000	94.000	95.000	67.396	10,500
2022-05-25	93.990	93.990	93.800	93.800	66.545	90,000
2022-05-24	95.000	95.000	94.000	94.000	66.686	5,000
2022-05-23	94.830	96.000	94.830	95.000	67.396	15,000
2022-05-20	93.270	95.000	93.070	95.000	67.396	6,000

← NewerPage 18 of 21 · 1,224 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.