Engro Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	277.00	279.90	272.50	273.74	273.74	944,522
2026-07-21	279.00	283.10	278.00	278.55	278.55	1,794,670
2026-07-20	274.00	277.90	272.61	276.71	276.71	1,588,706
2026-07-17	281.72	284.50	275.00	275.70	275.70	3,326,344
2026-07-16	273.88	283.00	272.00	281.72	281.72	3,338,797
2026-07-15	266.10	273.90	266.10	272.49	272.49	2,568,040
2026-07-14	274.03	275.00	263.60	265.45	265.45	4,984,992
2026-07-13	278.11	278.99	276.11	277.35	277.35	1,068,307
2026-07-10	280.51	284.00	280.02	280.70	280.70	1,443,332
2026-07-09	277.00	283.00	277.00	279.99	279.99	1,464,803
2026-07-08	289.20	290.40	280.00	281.89	281.89	3,338,473
2026-07-07	293.99	293.99	290.00	291.70	291.70	1,103,032
2026-07-06	293.00	295.45	292.52	293.83	293.83	2,209,674
2026-07-03	292.51	293.80	289.90	291.95	291.95	2,100,325
2026-07-02	294.08	297.00	291.50	292.51	292.51	3,612,176
2026-07-01	288.00	295.00	288.00	294.09	294.09	4,794,478
2026-06-30	284.00	289.55	284.00	287.72	287.72	2,561,945
2026-06-29	282.21	285.75	282.21	283.32	283.32	3,490,863
2026-06-24	280.70	281.50	278.75	281.07	281.07	1,023,741
2026-06-23	284.40	284.50	278.00	279.11	279.11	1,694,083
2026-06-22	285.00	285.60	281.00	281.81	281.81	961,499
2026-06-19	288.00	290.90	280.10	281.71	281.71	4,852,576
2026-06-18	285.79	289.70	284.80	287.30	287.30	18,746,647
2026-06-17	285.00	286.00	277.85	284.51	284.51	21,982,639
2026-06-16	274.99	284.40	271.25	283.57	283.57	7,052,685
2026-06-15	274.00	274.00	266.87	273.76	273.76	3,580,890
2026-06-12	264.50	267.60	261.90	266.03	266.03	2,743,159
2026-06-11	256.25	262.39	256.00	259.19	259.19	1,478,663
2026-06-10	259.11	260.90	257.00	257.42	257.42	958,869
2026-06-09	262.00	264.00	259.02	259.89	259.89	1,130,383
2026-06-08	261.00	263.50	257.80	259.00	259.00	1,868,102
2026-06-05	263.48	265.50	261.10	262.21	262.21	1,384,500
2026-06-04	262.10	263.88	261.00	262.30	262.30	755,126
2026-06-03	262.50	267.70	260.10	261.22	261.22	1,455,785
2026-06-02	265.00	266.99	262.01	262.94	262.94	1,022,689
2026-06-01	276.50	277.00	261.13	263.74	263.74	3,606,159
2026-05-29	270.00	279.97	266.15	276.44	276.44	3,671,717
2026-05-25	268.00	269.99	263.00	267.67	267.67	1,967,029
2026-05-22	264.99	264.99	259.00	260.13	260.13	1,426,825
2026-05-21	259.74	264.00	258.00	261.96	261.96	3,224,506
2026-05-20	254.39	257.74	252.80	256.34	256.34	2,040,587
2026-05-19	258.01	264.40	250.26	252.90	252.90	22,942,570
2026-05-18	263.19	269.00	253.00	256.02	256.02	1,906,417
2026-05-15	269.30	270.90	262.00	263.19	263.19	1,953,764
2026-05-14	272.00	274.00	269.10	269.96	269.96	384,082
2026-05-13	273.50	274.00	269.50	270.47	270.47	1,526,760
2026-05-12	278.20	279.00	272.00	272.79	272.79	827,316
2026-05-11	278.00	279.00	275.90	276.34	276.34	653,084
2026-05-08	283.00	283.80	278.12	279.50	279.50	1,336,327
2026-05-07	286.11	291.22	284.50	285.11	285.11	7,418,203
2026-05-06	277.50	284.90	277.50	284.32	284.32	4,203,959
2026-05-05	272.00	275.00	271.51	274.73	274.73	575,772
2026-05-04	276.49	279.84	269.16	274.45	274.45	13,599,440
2026-04-30	275.00	277.95	269.00	274.02	274.02	1,556,503
2026-04-29	284.00	286.80	277.00	278.97	278.97	1,420,972
2026-04-28	280.51	285.50	279.00	284.57	284.57	1,170,035
2026-04-27	281.00	286.50	278.90	281.83	281.83	1,759,114
2026-04-24	279.00	283.35	276.00	281.51	281.51	1,008,323
2026-04-23	282.51	286.40	278.70	280.72	280.72	3,446,636
2026-04-22	284.55	288.20	281.15	283.77	283.77	1,896,671

← NewerPage 2 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.