Engro Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	104.00	104.00	102.00	102.00	69.075	7,500
2022-02-11	104.00	107.50	103.99	105.01	71.113	26,500
2022-02-10	103.59	104.50	103.55	104.44	70.727	18,500
2022-02-09	102.99	104.79	102.99	103.51	70.097	23,000
2022-02-08	99.000	103.50	99.000	102.27	69.258	28,500
2022-02-07	97.500	98.500	97.500	98.500	66.704	2,500
2022-02-04	97.000	97.990	97.000	97.500	66.027	2,500
2022-02-03	96.200	98.000	96.010	97.680	66.149	17,000
2022-02-02	96.060	97.010	95.750	96.750	65.519	57,500
2022-02-01	96.010	96.010	96.010	96.010	65.018	1,000
2022-01-31	96.780	96.790	96.000	96.000	65.011	3,500
2022-01-28	96.900	96.900	96.790	96.790	65.546	1,500
2022-01-27	96.900	96.900	95.400	95.630	64.761	5,500
2022-01-26	96.900	96.900	96.900	96.900	65.621	500
2022-01-25	96.500	97.000	95.000	95.180	64.456	20,500
2022-01-24	97.000	97.000	95.600	95.650	64.774	4,500
2022-01-21	96.880	96.880	95.600	96.000	65.011	6,500
2022-01-20	96.100	96.750	94.520	95.920	64.957	36,000
2022-01-19	98.510	98.510	97.000	97.150	65.790	6,000
2022-01-18	99.010	99.010	98.950	98.970	67.023	2,500
2022-01-17	99.000	99.000	99.000	99.000	67.043	500
2022-01-14	99.000	100.60	97.000	98.750	66.874	4,977
2022-01-13	99.050	100.49	98.800	99.000	67.043	2,169
2022-01-12	99.000	101.00	99.000	99.910	67.659	9,095
2022-01-11	99.150	99.150	98.320	99.000	67.043	2,361
2022-01-10	100.10	102.00	98.000	99.150	67.145	45,962
2022-01-07	102.00	102.00	100.00	100.16	67.829	3,919
2022-01-06	99.750	103.00	98.470	100.95	68.364	57,214
2022-01-05	97.000	99.000	96.150	98.820	66.921	66,910
2022-01-04	95.260	96.950	95.260	96.150	65.113	3,604
2022-01-03	95.550	96.980	95.110	96.000	65.011	7,653
2021-12-31	96.500	97.000	94.500	95.520	64.686	15,115
2021-12-30	94.050	96.950	94.050	96.790	65.546	2,249
2021-12-29	94.020	96.990	94.020	95.940	64.971	4,154
2021-12-28	97.000	97.000	95.000	96.740	65.513	339
2021-12-27	96.500	96.990	95.250	96.350	65.248	5,577
2021-12-24	97.970	97.970	94.000	94.860	64.239	11,036
2021-12-23	96.900	96.900	95.100	95.850	64.910	1,126
2021-12-22	96.000	97.900	95.000	95.010	64.341	12,668
2021-12-21	94.060	96.750	94.060	96.000	65.011	6,183
2021-12-20	97.950	97.950	95.050	96.010	65.018	5,746
2021-12-17	95.550	97.970	95.550	96.890	65.614	637
2021-12-16	96.000	97.450	95.750	96.320	65.228	8,445
2021-12-15	95.850	98.870	95.000	96.260	65.188	15,366
2021-12-14	95.000	95.750	94.000	94.980	64.321	97,081
2021-12-13	98.990	98.990	95.000	95.870	64.923	1,759
2021-12-10	97.120	97.740	95.000	95.600	64.741	42,385
2021-12-09	99.990	99.990	97.500	97.740	66.190	7,616
2021-12-08	99.990	99.990	98.270	98.820	66.921	3,315
2021-12-07	98.000	99.000	98.000	98.550	66.738	9,476
2021-12-06	98.970	98.990	96.620	96.700	65.485	869
2021-12-03	98.000	98.990	95.000	97.120	65.770	4,026
2021-12-02	100.00	100.00	96.000	96.700	65.485	29,900
2021-12-01	101.00	101.00	99.000	100.01	67.727	100,217
2021-11-30	101.00	101.00	99.010	99.220	67.192	16,047
2021-11-29	99.600	102.89	99.000	101.15	68.499	81,370
2021-11-26	99.160	100.00	99.000	99.540	67.409	5,100
2021-11-25	102.00	102.00	99.010	99.560	67.422	4,843
2021-11-24	100.71	102.00	99.000	100.76	68.235	17,553
2021-11-23	103.99	103.99	101.06	101.91	69.014	8,109

← NewerPage 20 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.