Engro Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 157.50 | 158.99 | 156.00 | 157.32 | 157.32 | 26,228 |
| 2024-11-11 | 158.49 | 158.95 | 154.50 | 158.14 | 158.14 | 75,489 |
| 2024-11-08 | 159.99 | 163.00 | 157.00 | 158.50 | 156.00 | 168,106 |
| 2024-11-07 | 148.02 | 162.80 | 148.00 | 159.22 | 156.71 | 158,064 |
| 2024-11-06 | 149.70 | 149.70 | 148.00 | 148.00 | 145.67 | 9,621 |
| 2024-11-05 | 145.98 | 149.90 | 145.98 | 149.70 | 147.34 | 4,384 |
| 2024-11-04 | 147.88 | 149.00 | 145.25 | 148.00 | 145.67 | 11,553 |
| 2024-11-01 | 145.90 | 148.00 | 143.82 | 147.72 | 145.39 | 5,363 |
| 2024-10-31 | 147.01 | 150.40 | 145.82 | 146.36 | 144.05 | 32,402 |
| 2024-10-30 | 148.01 | 148.51 | 146.01 | 147.05 | 144.73 | 14,767 |
| 2024-10-29 | 150.00 | 150.00 | 147.00 | 148.10 | 145.76 | 20,845 |
| 2024-10-28 | 150.75 | 152.00 | 148.50 | 151.10 | 148.72 | 25,397 |
| 2024-10-25 | 143.90 | 153.99 | 143.90 | 149.77 | 147.41 | 103,961 |
| 2024-10-24 | 142.51 | 145.38 | 141.62 | 142.55 | 140.30 | 43,527 |
| 2024-10-23 | 142.09 | 144.00 | 141.99 | 143.39 | 141.13 | 27,799 |
| 2024-10-22 | 144.00 | 144.00 | 141.05 | 142.10 | 139.86 | 51,935 |
| 2024-10-21 | 142.10 | 144.00 | 141.10 | 142.00 | 139.76 | 54,017 |
| 2024-10-18 | 143.50 | 146.50 | 142.00 | 143.11 | 140.85 | 8,983 |
| 2024-10-17 | 144.00 | 145.00 | 141.75 | 142.75 | 140.50 | 5,885 |
| 2024-10-16 | 143.77 | 143.77 | 142.00 | 143.29 | 141.03 | 1,459 |
| 2024-10-15 | 144.00 | 144.00 | 141.62 | 142.35 | 140.10 | 9,826 |
| 2024-10-14 | 143.25 | 145.98 | 143.01 | 143.71 | 141.44 | 3,001 |
| 2024-10-11 | 146.90 | 146.90 | 142.50 | 145.40 | 143.11 | 6,289 |
| 2024-10-10 | 146.12 | 148.24 | 146.12 | 146.18 | 143.87 | 2,963 |
| 2024-10-09 | 148.97 | 148.98 | 146.50 | 146.62 | 144.31 | 12,558 |
| 2024-10-08 | 144.40 | 149.00 | 144.11 | 147.79 | 145.46 | 79,579 |
| 2024-10-07 | 142.00 | 146.00 | 141.50 | 144.28 | 142.00 | 32,353 |
| 2024-10-04 | 141.00 | 142.25 | 140.65 | 141.50 | 139.27 | 6,475 |
| 2024-10-03 | 138.01 | 142.00 | 138.01 | 141.32 | 139.09 | 72,702 |
| 2024-10-02 | 139.95 | 140.10 | 137.12 | 138.40 | 136.22 | 41,000 |
| 2024-10-01 | 140.46 | 140.46 | 136.51 | 139.00 | 136.81 | 13,787 |
| 2024-09-30 | 136.52 | 140.48 | 136.51 | 138.50 | 136.32 | 6,306 |
| 2024-09-27 | 140.00 | 141.99 | 138.51 | 138.92 | 136.73 | 2,103 |
| 2024-09-26 | 142.70 | 142.70 | 139.62 | 139.80 | 137.60 | 11,179 |
| 2024-09-25 | 143.00 | 144.99 | 140.00 | 140.29 | 138.08 | 15,942 |
| 2024-09-24 | 143.85 | 144.00 | 139.15 | 139.42 | 137.22 | 18,132 |
| 2024-09-23 | 145.80 | 145.80 | 140.02 | 141.11 | 138.88 | 3,444 |
| 2024-09-20 | 140.22 | 142.00 | 139.95 | 141.99 | 139.75 | 33,328 |
| 2024-09-19 | 140.02 | 145.89 | 140.00 | 140.82 | 138.60 | 36,321 |
| 2024-09-18 | 142.63 | 142.95 | 139.28 | 140.34 | 138.13 | 18,366 |
| 2024-09-16 | 142.00 | 143.00 | 140.51 | 141.63 | 139.40 | 19,410 |
| 2024-09-13 | 142.50 | 143.00 | 141.00 | 141.99 | 139.75 | 4,252 |
| 2024-09-12 | 142.40 | 145.00 | 139.05 | 143.01 | 140.75 | 39,417 |
| 2024-09-11 | 141.98 | 142.49 | 141.50 | 142.06 | 139.82 | 27,240 |
| 2024-09-10 | 138.00 | 140.50 | 138.00 | 140.48 | 138.26 | 17,798 |
| 2024-09-09 | 139.81 | 140.70 | 138.00 | 138.01 | 135.83 | 19,613 |
| 2024-09-06 | 141.45 | 141.45 | 139.01 | 139.99 | 137.78 | 13,459 |
| 2024-09-05 | 138.14 | 141.45 | 138.14 | 140.00 | 137.79 | 4,617 |
| 2024-09-04 | 140.51 | 142.09 | 140.00 | 140.10 | 137.89 | 10,998 |
| 2024-09-03 | 142.98 | 143.99 | 141.10 | 141.63 | 136.44 | 29,857 |
| 2024-09-02 | 144.75 | 144.75 | 143.00 | 143.44 | 138.19 | 13,514 |
| 2024-08-30 | 142.01 | 144.00 | 140.51 | 143.86 | 138.59 | 17,457 |
| 2024-08-29 | 140.51 | 142.47 | 140.51 | 142.36 | 137.15 | 3,239 |
| 2024-08-28 | 140.51 | 142.85 | 140.50 | 140.54 | 135.39 | 5,857 |
| 2024-08-27 | 141.02 | 143.88 | 140.00 | 141.56 | 136.38 | 25,925 |
| 2024-08-26 | 142.50 | 144.49 | 140.71 | 141.99 | 136.79 | 3,974 |
| 2024-08-23 | 149.00 | 149.00 | 140.00 | 140.23 | 135.09 | 29,523 |
| 2024-08-22 | 145.00 | 145.95 | 142.56 | 144.86 | 139.56 | 12,318 |
| 2024-08-21 | 146.00 | 146.00 | 143.01 | 143.01 | 137.77 | 8,504 |
| 2024-08-20 | 144.00 | 145.00 | 143.00 | 144.00 | 138.73 | 10,356 |
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.