Engro Holding Ltd historical data
| 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 |
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.