Engro Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	94.030	94.030	93.070	93.070	66.027	4,500
2022-05-18	94.000	95.990	94.000	94.150	66.793	5,000
2022-05-17	95.990	96.000	95.990	96.000	68.105	5,000
2022-05-16	95.000	95.000	94.500	94.500	67.041	1,000
2022-05-13	93.950	95.980	93.950	95.980	68.091	5,500
2022-05-12	90.000	93.690	90.000	92.000	65.268	10,500
2022-05-11	95.400	96.000	93.160	93.690	66.466	19,000
2022-05-10	97.990	98.000	96.000	96.000	68.105	14,500
2022-05-09	98.000	99.000	95.000	95.200	67.538	65,000
2022-05-06	98.000	99.500	97.000	99.060	70.276	42,500
2022-04-28	99.000	102.74	99.000	102.05	69.109	41,000
2022-04-27	103.00	104.00	99.250	99.900	67.653	49,500
2022-04-26	105.00	105.00	104.00	104.00	70.429	10,500
2022-04-25	103.90	104.50	103.90	104.49	70.761	4,500
2022-04-22	101.25	103.00	101.20	102.15	69.176	8,000
2022-04-21	104.00	104.00	104.00	104.00	70.429	500
2022-04-20	105.00	106.00	104.00	104.00	70.429	161,500
2022-04-19	103.55	106.50	103.55	105.08	71.160	204,500
2022-04-18	104.00	104.50	103.00	103.00	69.752	5,000
2022-04-15	103.99	105.74	103.99	104.75	70.937	28,500
2022-04-14	101.75	103.50	101.05	102.69	69.542	14,000
2022-04-13	101.05	102.40	101.05	101.05	68.431	14,000
2022-04-12	102.05	103.00	101.00	102.40	69.346	14,500
2022-04-11	103.00	103.10	102.03	102.95	69.718	11,500
2022-04-08	101.10	101.50	101.05	101.24	68.560	6,500
2022-04-07	101.00	101.15	101.00	101.07	68.445	28,500
2022-04-06	98.000	101.00	98.000	100.00	67.720	37,000
2022-04-05	97.000	97.000	97.000	97.000	65.689	1,500
2022-04-04	99.000	99.000	96.000	96.000	65.011	3,000
2022-04-01	98.250	100.00	98.250	98.930	66.996	18,500
2022-03-31	97.100	97.500	97.100	97.500	66.027	2,000
2022-03-30	96.000	97.150	96.000	96.020	65.025	9,500
2022-03-29	96.990	97.500	96.990	97.490	66.020	21,500
2022-03-28	95.000	96.000	95.000	96.000	65.011	10,500
2022-03-25	93.100	95.100	93.100	95.010	64.341	6,000
2022-03-22	95.010	95.500	94.020	94.220	63.806	8,000
2022-03-21	94.940	97.000	94.940	95.630	64.761	51,500
2022-03-18	93.940	94.000	93.100	93.400	63.251	3,500
2022-03-17	94.050	94.050	93.350	93.350	63.217	2,000
2022-03-16	95.000	95.000	94.000	94.050	63.691	11,000
2022-03-15	94.300	95.290	94.000	94.430	63.948	4,000
2022-03-14	95.000	95.490	95.000	95.050	64.368	2,000
2022-03-11	96.000	96.000	95.000	95.000	64.334	6,000
2022-03-10	96.500	96.500	96.500	96.500	65.350	2,500
2022-03-09	95.000	96.500	95.000	95.500	64.673	45,500
2022-03-08	96.500	96.500	95.010	95.030	64.355	11,000
2022-03-07	97.100	97.100	95.500	96.700	65.485	14,000
2022-03-04	97.000	97.000	97.000	97.000	65.689	2,500
2022-03-03	97.000	97.700	97.000	97.600	66.095	8,500
2022-03-02	97.000	97.000	95.000	96.010	65.018	26,500
2022-03-01	100.00	100.89	95.000	99.620	67.463	15,000
2022-02-28	98.500	100.00	98.000	100.00	67.720	6,000
2022-02-25	99.000	99.000	98.990	98.990	67.036	1,000
2022-02-24	97.000	98.000	97.000	98.000	66.366	7,000
2022-02-23	99.010	99.010	98.000	98.000	66.366	7,000
2022-02-22	102.00	102.00	98.010	98.980	67.030	21,500
2022-02-21	105.89	105.89	100.00	100.00	67.720	10,500
2022-02-18	98.060	101.20	98.000	100.91	68.337	71,000
2022-02-17	100.00	102.00	99.000	99.370	67.294	42,000
2022-02-15	102.11	103.00	101.00	103.00	69.752	15,000

← NewerPage 19 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.