Engro Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	208.93	211.40	200.00	202.48	202.48	2,981,097
2025-02-04	213.50	215.50	208.50	208.93	208.93	1,776,439
2025-02-03	219.00	221.61	210.20	212.87	212.87	3,345,954
2025-01-31	220.53	223.20	217.95	219.40	219.40	2,218,141
2025-01-30	220.25	222.00	218.02	220.50	220.50	1,162,363
2025-01-29	218.80	225.00	215.50	219.42	219.42	2,817,408
2025-01-28	222.95	224.90	216.90	218.59	218.59	2,503,854
2025-01-27	228.10	230.44	222.52	223.26	223.26	2,057,263
2025-01-24	224.21	233.50	224.00	227.89	227.89	7,573,380
2025-01-23	220.05	227.64	218.05	224.20	224.20	4,735,416
2025-01-22	227.40	227.48	219.11	221.03	221.03	3,303,124
2025-01-21	228.51	231.99	226.00	227.23	227.23	6,658,158
2025-01-20	217.99	226.00	217.69	223.89	223.89	6,731,972
2025-01-17	218.50	221.00	215.00	216.72	216.72	5,568,920
2025-01-16	213.00	219.90	205.24	216.41	216.41	10,842,010
2025-01-15	221.00	221.97	210.50	211.38	211.38	4,885,857
2025-01-14	218.00	225.49	213.60	218.71	218.71	10,111,520
2025-01-13	238.00	241.90	223.34	223.34	223.34	7,248,329
2025-01-10	255.98	266.80	245.02	248.16	248.16	1,376,343
2025-01-09	273.07	273.07	251.00	254.17	254.17	1,472,879
2025-01-08	272.01	287.88	270.10	272.39	272.39	4,269,603
2025-01-07	248.88	261.71	246.00	261.71	261.71	2,738,400
2025-01-06	235.00	237.92	229.99	237.92	237.92	929,200
2025-01-03	260.00	282.00	254.00	275.28	275.28	961,233
2025-01-02	254.00	264.00	253.02	259.23	259.23	613,531
2025-01-01	264.47	264.47	251.00	253.22	253.22	307,518
2024-12-31	275.00	275.00	256.00	259.81	259.81	860,385
2024-12-30	234.90	255.05	233.00	255.05	255.05	472,045
2024-12-27	234.75	237.89	231.01	231.86	231.86	47,597
2024-12-26	233.00	236.00	225.01	230.92	230.92	97,270
2024-12-24	246.36	246.36	226.50	231.35	231.35	527,627
2024-12-23	207.90	223.96	207.90	223.96	223.96	102,853
2024-12-20	195.51	205.00	195.51	203.60	203.60	28,355
2024-12-19	205.51	211.00	200.00	201.51	201.51	83,397
2024-12-18	214.00	215.00	208.00	210.93	210.93	59,042
2024-12-17	218.00	218.99	210.00	213.76	213.76	221,091
2024-12-16	221.48	223.00	216.02	217.44	217.44	105,442
2024-12-13	225.00	227.75	216.00	218.63	218.63	143,072
2024-12-12	215.00	226.50	215.00	224.10	224.10	216,912
2024-12-11	200.09	215.51	200.01	212.49	212.49	264,834
2024-12-10	200.00	203.85	195.00	200.09	200.09	329,986
2024-12-09	198.90	204.55	196.05	200.82	200.82	406,792
2024-12-06	188.47	200.00	185.00	197.89	197.89	263,285
2024-12-05	184.50	186.46	181.67	184.37	184.37	119,370
2024-12-04	187.00	187.00	181.82	183.24	183.24	228,496
2024-12-03	174.69	183.00	174.69	181.97	181.97	281,732
2024-12-02	169.75	178.80	168.51	172.94	172.94	371,268
2024-11-29	166.01	170.00	164.99	168.42	168.42	64,910
2024-11-28	167.00	168.00	166.20	166.78	166.78	40,175
2024-11-27	163.00	167.00	163.00	166.20	166.20	19,814
2024-11-26	167.80	167.80	160.10	161.16	161.16	151,692
2024-11-25	162.10	169.90	162.10	167.23	167.23	22,335
2024-11-22	168.56	170.00	165.65	166.14	166.14	160,596
2024-11-21	158.90	173.72	158.50	166.58	166.58	571,556
2024-11-20	163.90	163.90	158.50	160.03	160.03	25,851
2024-11-19	164.75	164.75	161.00	162.36	162.36	21,015
2024-11-18	164.15	164.79	162.00	162.59	162.59	20,578
2024-11-15	164.01	167.25	163.40	164.15	164.15	92,170
2024-11-14	162.00	168.88	162.00	165.55	165.55	135,357
2024-11-13	157.25	163.89	156.00	161.90	161.90	105,118

← NewerPage 8 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.