Engro Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	287.00	293.51	283.50	284.00	284.00	10,526,760
2026-04-20	286.01	290.00	276.00	284.91	284.91	2,439,448
2026-04-17	287.00	292.99	284.00	288.66	288.66	3,051,401
2026-04-16	280.40	287.00	280.40	284.30	284.30	3,048,603
2026-04-15	285.00	288.06	280.00	280.27	280.27	1,946,702
2026-04-14	272.99	279.53	272.99	279.07	279.07	1,216,665
2026-04-13	275.00	280.00	267.63	269.72	269.72	2,090,295
2026-04-10	287.01	289.00	283.00	284.19	284.19	2,254,760
2026-04-09	289.99	292.24	280.60	285.81	285.81	3,216,766
2026-04-08	288.61	288.61	283.00	288.61	288.61	6,239,944
2026-04-07	261.99	263.50	256.66	262.37	262.37	1,418,647
2026-04-06	257.00	264.90	253.82	262.84	262.84	1,839,391
2026-04-03	260.26	264.44	255.10	257.41	257.41	2,317,376
2026-04-02	265.00	267.91	262.10	266.66	266.66	1,009,185
2026-04-01	270.00	280.00	268.20	270.56	270.56	2,724,071
2026-03-31	265.00	272.85	260.51	264.75	264.75	1,647,172
2026-03-30	271.80	274.24	257.00	261.84	261.84	2,427,798
2026-03-27	271.00	278.51	270.00	271.84	271.84	3,025,103
2026-03-26	281.40	281.40	270.12	271.66	271.66	2,350,732
2026-03-25	285.00	289.50	281.20	282.90	282.90	3,222,385
2026-03-24	270.00	280.50	264.75	278.92	278.92	5,146,954
2026-03-19	265.00	265.00	255.00	261.84	261.84	1,795,419
2026-03-18	263.90	270.30	263.02	267.17	267.17	1,581,961
2026-03-17	262.00	267.40	259.01	263.93	263.93	559,934
2026-03-16	270.00	272.90	256.50	261.29	261.29	3,170,512
2026-03-13	279.98	287.00	266.50	271.00	271.00	3,330,984
2026-03-12	264.00	286.50	263.31	280.99	280.99	6,390,621
2026-03-11	265.30	279.40	265.10	269.26	269.26	5,936,258
2026-03-10	259.86	259.86	252.00	259.86	259.86	1,732,872
2026-03-09	232.00	247.90	229.78	236.24	236.24	4,278,225
2026-03-06	267.00	267.00	251.50	255.31	255.31	2,810,021
2026-03-05	253.50	270.00	253.25	266.54	266.54	3,012,192
2026-03-04	259.99	264.50	251.00	253.40	253.40	3,809,636
2026-03-03	243.00	263.47	234.50	261.44	261.44	4,524,612
2026-03-02	245.00	258.00	244.21	244.21	244.21	4,264,414
2026-02-27	265.00	276.00	260.10	271.34	271.34	2,348,470
2026-02-26	254.94	274.50	250.00	269.24	269.24	1,888,205
2026-02-25	261.00	264.90	253.00	254.94	254.94	2,058,867
2026-02-24	263.95	272.00	255.30	261.95	261.95	2,104,734
2026-02-23	275.00	276.00	262.05	264.07	264.07	1,075,755
2026-02-20	274.51	280.20	268.55	276.62	276.62	1,197,486
2026-02-19	285.95	286.00	271.50	274.51	274.51	1,047,341
2026-02-18	284.00	286.08	280.35	285.24	285.24	2,204,564
2026-02-17	284.00	287.40	271.01	278.01	278.01	3,572,928
2026-02-16	285.98	291.44	278.00	282.57	282.57	3,713,231
2026-02-13	294.40	298.00	282.90	292.23	292.23	5,857,950
2026-02-12	289.90	300.44	288.25	294.31	294.31	6,948,903
2026-02-11	285.40	302.50	282.25	298.02	298.02	8,075,197
2026-02-10	271.99	287.37	270.01	285.41	285.41	6,341,918
2026-02-09	275.00	277.00	267.50	270.31	270.31	2,231,188
2026-02-06	275.00	279.34	270.56	272.91	272.91	2,800,831
2026-02-04	272.35	278.50	270.11	276.93	276.93	2,986,632
2026-02-03	269.42	274.98	269.00	272.31	272.31	2,752,865
2026-02-02	263.00	271.00	257.30	268.42	268.42	3,514,475
2026-01-30	257.90	268.00	255.80	261.86	261.86	3,942,080
2026-01-29	265.50	265.50	250.51	254.10	254.10	5,192,045
2026-01-28	266.00	267.00	262.60	265.43	265.43	1,388,063
2026-01-27	270.10	273.85	263.90	264.66	264.66	3,493,654
2026-01-26	278.00	282.00	269.70	273.85	273.85	3,361,645
2026-01-23	273.61	278.99	269.25	277.73	277.73	4,333,291

← NewerPage 3 of 21 · 1,225 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.