Engro Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 239.99 | 239.99 | 232.51 | 234.69 | 234.69 | 1,753,465 |
| 2025-10-28 | 237.63 | 243.45 | 232.60 | 236.13 | 236.13 | 1,860,478 |
| 2025-10-27 | 238.50 | 240.70 | 233.53 | 237.63 | 237.63 | 787,641 |
| 2025-10-24 | 229.10 | 240.00 | 227.00 | 237.55 | 237.55 | 2,142,440 |
| 2025-10-23 | 231.94 | 232.10 | 228.50 | 229.10 | 229.10 | 396,623 |
| 2025-10-22 | 234.31 | 235.89 | 228.00 | 232.25 | 232.25 | 859,008 |
| 2025-10-21 | 239.00 | 239.50 | 233.80 | 234.31 | 234.31 | 1,068,283 |
| 2025-10-20 | 237.00 | 239.90 | 235.10 | 236.68 | 236.68 | 454,638 |
| 2025-10-17 | 239.00 | 242.01 | 234.00 | 236.25 | 236.25 | 745,335 |
| 2025-10-16 | 244.00 | 245.75 | 237.90 | 238.32 | 238.32 | 794,266 |
| 2025-10-15 | 247.95 | 247.99 | 243.00 | 244.43 | 244.43 | 561,360 |
| 2025-10-14 | 239.00 | 249.25 | 237.00 | 246.03 | 246.03 | 2,002,302 |
| 2025-10-13 | 238.10 | 245.00 | 230.78 | 232.77 | 232.77 | 4,980,229 |
| 2025-10-10 | 243.00 | 247.91 | 239.50 | 240.76 | 240.76 | 1,209,017 |
| 2025-10-09 | 244.81 | 250.00 | 243.00 | 247.91 | 247.91 | 791,154 |
| 2025-10-08 | 244.00 | 253.00 | 242.00 | 244.81 | 244.81 | 1,636,954 |
| 2025-10-07 | 250.72 | 254.22 | 241.00 | 243.94 | 243.94 | 1,385,957 |
| 2025-10-06 | 257.46 | 258.00 | 248.56 | 250.72 | 250.72 | 1,335,166 |
| 2025-10-03 | 255.00 | 262.00 | 254.00 | 257.46 | 257.46 | 1,645,356 |
| 2025-10-02 | 255.00 | 257.40 | 253.00 | 255.41 | 255.41 | 1,093,030 |
| 2025-10-01 | 259.32 | 261.50 | 252.01 | 254.92 | 254.92 | 1,249,871 |
| 2025-09-30 | 254.00 | 261.80 | 251.01 | 259.32 | 259.32 | 3,800,642 |
| 2025-09-29 | 257.00 | 257.48 | 250.11 | 253.23 | 253.23 | 853,216 |
| 2025-09-26 | 248.05 | 257.00 | 248.05 | 254.92 | 254.92 | 3,607,201 |
| 2025-09-25 | 238.10 | 247.45 | 237.50 | 245.85 | 245.85 | 3,902,079 |
| 2025-09-24 | 237.00 | 239.99 | 236.95 | 237.33 | 237.33 | 484,186 |
| 2025-09-23 | 238.00 | 242.06 | 235.11 | 236.95 | 236.95 | 1,049,856 |
| 2025-09-22 | 241.50 | 242.90 | 236.50 | 237.40 | 237.40 | 634,445 |
| 2025-09-19 | 246.00 | 248.20 | 240.11 | 241.45 | 241.45 | 1,004,658 |
| 2025-09-18 | 237.00 | 248.00 | 235.00 | 244.56 | 244.56 | 2,294,559 |
| 2025-09-17 | 237.25 | 237.50 | 234.00 | 234.93 | 234.93 | 517,375 |
| 2025-09-16 | 236.87 | 237.98 | 234.01 | 235.19 | 235.19 | 769,198 |
| 2025-09-15 | 234.10 | 235.90 | 230.00 | 234.11 | 234.11 | 1,023,641 |
| 2025-09-12 | 239.00 | 240.00 | 233.50 | 234.75 | 234.75 | 1,557,460 |
| 2025-09-11 | 244.00 | 246.50 | 239.01 | 239.94 | 239.94 | 1,685,122 |
| 2025-09-10 | 246.99 | 249.40 | 243.05 | 244.54 | 244.54 | 3,381,617 |
| 2025-09-09 | 243.40 | 250.90 | 239.05 | 248.06 | 248.06 | 10,335,060 |
| 2025-09-08 | 230.00 | 242.50 | 228.55 | 241.01 | 241.01 | 7,620,178 |
| 2025-09-05 | 227.00 | 229.05 | 224.90 | 228.55 | 228.55 | 2,899,607 |
| 2025-09-04 | 229.00 | 232.01 | 226.01 | 227.32 | 227.32 | 2,578,354 |
| 2025-09-03 | 230.49 | 233.00 | 227.01 | 228.39 | 228.39 | 3,622,623 |
| 2025-09-02 | 214.00 | 231.10 | 213.00 | 228.97 | 228.97 | 9,304,764 |
| 2025-09-01 | 212.10 | 215.00 | 209.90 | 214.04 | 214.04 | 1,471,956 |
| 2025-08-29 | 214.15 | 214.95 | 211.00 | 212.09 | 212.09 | 771,358 |
| 2025-08-28 | 211.99 | 219.20 | 209.00 | 214.12 | 214.12 | 4,522,788 |
| 2025-08-27 | 211.80 | 214.55 | 211.80 | 213.09 | 213.09 | 606,750 |
| 2025-08-26 | 214.70 | 215.50 | 211.00 | 211.80 | 211.80 | 803,219 |
| 2025-08-25 | 216.00 | 217.03 | 210.15 | 214.33 | 214.33 | 1,050,404 |
| 2025-08-22 | 216.95 | 218.15 | 214.76 | 215.40 | 215.40 | 867,877 |
| 2025-08-21 | 220.00 | 222.00 | 215.26 | 216.94 | 216.94 | 1,366,256 |
| 2025-08-20 | 224.00 | 224.45 | 219.75 | 220.37 | 220.37 | 2,103,666 |
| 2025-08-19 | 218.15 | 224.95 | 217.70 | 222.85 | 222.85 | 7,132,453 |
| 2025-08-18 | 218.20 | 219.89 | 216.00 | 217.65 | 217.65 | 3,533,218 |
| 2025-08-15 | 214.20 | 219.70 | 214.20 | 217.26 | 217.26 | 2,982,613 |
| 2025-08-13 | 216.00 | 216.00 | 212.62 | 213.78 | 213.78 | 1,500,978 |
| 2025-08-12 | 214.00 | 217.50 | 213.11 | 214.64 | 214.64 | 1,247,007 |
| 2025-08-11 | 214.00 | 215.25 | 211.97 | 213.36 | 213.36 | 1,176,325 |
| 2025-08-08 | 209.02 | 217.50 | 209.02 | 214.36 | 214.36 | 4,372,936 |
| 2025-08-07 | 214.10 | 214.11 | 208.00 | 208.81 | 208.81 | 2,509,467 |
| 2025-08-06 | 211.00 | 214.90 | 210.75 | 213.99 | 213.99 | 1,852,917 |
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.