Engro Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	147.57	153.49	139.00	151.41	151.41	3,868,674
2025-05-08	157.10	159.39	140.00	146.87	146.87	2,577,697
2025-05-07	147.50	160.90	147.50	155.23	155.23	2,559,058
2025-05-06	160.12	162.75	159.25	160.02	160.02	1,011,523
2025-05-05	161.88	162.34	158.60	161.15	161.15	1,205,135
2025-05-02	165.49	165.49	160.50	161.73	161.73	1,068,825
2025-04-30	163.00	163.60	156.00	157.89	157.89	2,076,383
2025-04-29	155.89	167.75	153.00	165.74	165.74	5,712,433
2025-04-28	168.00	168.75	155.00	156.24	156.24	6,811,315
2025-04-25	165.31	168.00	161.90	166.59	166.59	1,799,725
2025-04-24	166.90	166.90	162.10	165.04	165.04	2,166,038
2025-04-23	171.50	172.00	168.72	169.39	169.39	1,186,260
2025-04-22	168.67	173.20	167.50	171.96	171.96	3,695,348
2025-04-21	169.95	172.00	167.89	168.40	168.40	1,357,164
2025-04-18	170.89	172.75	168.98	169.44	169.44	2,093,274
2025-04-17	171.51	173.00	170.01	170.29	170.29	2,300,373
2025-04-16	176.14	176.94	171.00	171.52	171.52	4,407,547
2025-04-15	173.10	177.90	172.50	175.26	175.26	10,699,850
2025-04-14	168.75	173.56	166.51	171.85	171.85	4,635,363
2025-04-11	171.77	171.77	166.85	167.33	167.33	2,791,818
2025-04-10	174.50	175.50	170.00	171.20	171.20	2,275,890
2025-04-09	172.11	172.11	168.02	168.68	168.68	1,759,853
2025-04-08	177.00	177.00	172.50	173.23	173.23	1,735,340
2025-04-07	182.00	182.00	165.30	173.18	173.18	3,264,321
2025-04-04	189.25	189.45	181.50	183.37	183.37	2,326,153
2025-04-03	189.00	190.00	188.00	189.55	189.55	808,505
2025-03-27	190.00	190.10	188.00	188.87	188.87	531,168
2025-03-26	190.00	192.20	188.29	189.11	189.11	1,954,800
2025-03-25	188.50	190.10	187.19	188.29	188.29	629,206
2025-03-24	194.50	194.50	188.00	188.52	188.52	1,706,431
2025-03-21	193.00	195.75	192.00	193.87	193.87	1,424,045
2025-03-20	195.57	196.90	193.03	193.34	193.34	1,330,151
2025-03-19	194.00	197.69	192.00	195.57	195.57	3,967,343
2025-03-18	189.49	193.98	186.90	192.99	192.99	4,501,711
2025-03-17	189.48	190.68	187.60	188.42	188.42	1,284,469
2025-03-14	189.00	189.32	186.90	188.36	188.36	984,712
2025-03-13	186.00	191.00	186.00	188.40	188.40	2,534,232
2025-03-12	187.49	187.49	184.70	186.17	186.17	1,106,603
2025-03-11	186.00	188.45	183.00	187.06	187.06	2,332,560
2025-03-10	178.66	188.50	177.05	186.41	186.41	6,772,163
2025-03-07	184.65	184.90	177.75	179.14	179.14	3,911,318
2025-03-06	183.37	185.01	182.50	183.42	183.42	2,358,540
2025-03-05	180.10	184.40	179.99	182.71	182.71	3,046,240
2025-03-04	181.01	184.70	178.06	179.58	179.58	3,334,769
2025-03-03	193.97	194.25	178.00	180.26	180.26	3,510,666
2025-02-28	198.40	199.98	192.00	193.78	193.78	1,622,367
2025-02-27	197.00	198.80	197.00	197.67	197.67	871,215
2025-02-26	201.00	202.50	196.10	196.98	196.98	4,425,216
2025-02-25	203.05	204.95	200.90	201.20	201.20	1,204,235
2025-02-24	199.02	203.00	196.11	202.34	202.34	2,646,086
2025-02-21	201.07	202.89	198.90	199.84	199.84	613,141
2025-02-20	202.00	204.60	201.00	201.49	201.49	1,039,389
2025-02-19	202.50	204.84	201.03	202.79	202.79	945,917
2025-02-18	199.90	204.90	198.56	202.33	202.33	1,500,026
2025-02-17	200.02	201.30	197.00	198.53	198.53	1,631,672
2025-02-14	207.05	208.20	198.99	199.82	199.82	1,516,412
2025-02-13	208.10	209.60	206.01	207.05	207.05	889,132
2025-02-12	211.25	211.94	206.51	209.43	209.43	1,838,086
2025-02-11	204.25	211.48	202.50	210.12	210.12	4,172,265
2025-02-10	199.02	204.31	197.10	202.20	202.20	1,997,007

← NewerPage 7 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.