Engro Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	208.00	212.48	208.00	210.72	210.72	1,890,088
2025-08-04	209.30	209.51	206.80	208.04	208.04	1,562,149
2025-08-01	211.60	211.60	208.52	209.33	209.33	1,048,903
2025-07-31	209.11	213.12	208.55	211.60	211.60	2,185,104
2025-07-30	211.00	214.00	208.10	209.32	209.32	2,693,671
2025-07-29	217.50	221.95	208.01	211.31	211.31	4,401,228
2025-07-28	220.00	221.80	217.52	218.23	218.23	1,439,348
2025-07-25	210.12	219.30	210.05	217.53	217.53	5,447,090
2025-07-24	213.00	214.50	208.65	210.12	210.12	1,928,880
2025-07-23	216.00	216.40	212.25	212.90	212.90	3,562,827
2025-07-22	205.25	218.60	205.25	215.55	215.55	10,727,100
2025-07-21	206.00	208.99	202.06	204.82	204.82	3,854,619
2025-07-18	201.88	207.20	200.11	205.22	205.22	6,702,185
2025-07-17	198.90	203.60	197.03	201.88	201.88	7,744,208
2025-07-16	188.51	198.30	187.00	197.14	197.14	9,922,090
2025-07-15	186.45	191.00	185.51	187.90	187.90	4,984,615
2025-07-14	186.00	187.49	185.30	186.15	186.15	1,908,261
2025-07-11	184.50	186.50	184.50	185.75	185.75	986,964
2025-07-10	183.72	186.60	182.71	184.67	184.67	2,178,338
2025-07-09	186.20	186.50	183.00	183.66	183.66	772,863
2025-07-08	186.52	187.00	184.50	186.20	186.20	824,269
2025-07-07	187.00	188.74	185.95	186.44	186.44	2,474,864
2025-07-04	186.70	188.50	186.01	186.87	186.87	420,031
2025-07-03	187.52	191.00	184.85	188.43	188.43	2,763,811
2025-07-02	189.00	189.00	185.90	187.35	187.35	1,853,532
2025-07-01	183.00	190.00	182.57	186.41	186.41	6,077,767
2025-06-30	183.00	185.00	182.00	182.56	182.56	2,243,173
2025-06-27	179.00	186.00	177.50	182.38	182.38	3,245,549
2025-06-26	175.00	179.00	174.02	178.49	178.49	2,215,232
2025-06-25	177.95	177.95	173.85	174.62	174.62	1,407,161
2025-06-24	173.00	177.99	171.00	175.67	175.67	2,941,549
2025-06-23	167.50	169.49	160.75	162.89	162.89	1,738,625
2025-06-20	172.50	173.90	170.96	171.50	171.50	887,753
2025-06-19	173.12	176.00	170.00	170.69	170.69	964,088
2025-06-18	175.20	175.95	171.00	172.19	172.19	1,374,504
2025-06-17	178.79	179.00	175.50	175.86	175.86	1,559,333
2025-06-16	178.29	181.00	176.20	177.12	177.12	1,927,343
2025-06-13	184.50	184.80	177.62	178.29	178.29	2,123,881
2025-06-12	190.00	193.28	184.80	185.21	185.21	3,054,851
2025-06-11	184.00	190.10	183.91	188.73	188.73	3,266,090
2025-06-10	186.49	187.29	183.25	183.87	183.87	962,504
2025-06-05	180.00	187.70	180.00	185.83	185.83	6,749,608
2025-06-04	180.00	181.80	179.11	180.00	180.00	1,420,377
2025-06-03	179.00	181.00	176.01	178.86	178.86	3,224,569
2025-06-02	182.00	182.75	177.02	179.06	179.06	1,155,417
2025-05-30	181.24	183.15	178.90	182.26	182.26	2,473,691
2025-05-29	178.50	182.99	177.15	180.45	180.45	1,049,786
2025-05-27	179.50	181.50	177.80	178.38	178.38	1,319,743
2025-05-26	182.59	185.20	179.00	179.26	179.26	1,303,528
2025-05-23	178.00	185.00	176.07	182.59	182.59	2,152,201
2025-05-22	182.51	184.00	176.10	177.13	177.13	1,248,831
2025-05-21	182.00	184.30	180.90	182.62	182.62	1,137,001
2025-05-20	183.60	185.88	179.55	181.77	181.77	2,550,540
2025-05-19	177.70	185.40	177.25	183.53	183.53	6,628,763
2025-05-16	174.90	178.00	174.01	176.58	176.58	2,223,818
2025-05-15	172.40	177.00	170.00	174.91	174.91	6,905,636
2025-05-14	164.80	172.20	162.51	170.55	170.55	8,817,416
2025-05-13	171.00	171.00	163.10	164.52	164.52	1,945,124
2025-05-12	166.55	166.55	162.51	166.55	166.55	2,865,501
2025-05-09	147.57	153.49	139.00	151.41	151.41	3,868,674

← NewerPage 6 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.