Engro Fertilizers Limited (PSX:EFERT)
Pakistan · Delayed Price · Currency is PKR 206.89
+2.05 (1.00%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 204.50 | 207.50 | 204.00 | 206.89 | 206.89 | 1.00% | 760,990 |
| Jul 31, 2025 | 206.50 | 208.00 | 203.60 | 204.84 | 204.84 | -0.73% | 773,561 |
| Jul 30, 2025 | 210.00 | 210.99 | 204.30 | 206.34 | 206.34 | 0.53% | 1,912,304 |
| Jul 29, 2025 | 218.00 | 219.50 | 202.11 | 205.25 | 205.25 | -5.12% | 5,435,976 |
| Jul 28, 2025 | 217.00 | 218.50 | 215.60 | 216.32 | 216.32 | -0.04% | 588,747 |
| Jul 25, 2025 | 217.00 | 219.00 | 215.00 | 216.40 | 216.40 | -0.38% | 834,241 |
| Jul 24, 2025 | 221.00 | 221.50 | 217.00 | 217.22 | 217.22 | -1.27% | 971,562 |
| Jul 23, 2025 | 221.00 | 224.40 | 219.51 | 220.01 | 220.01 | -0.22% | 1,974,303 |
| Jul 22, 2025 | 210.00 | 225.00 | 209.51 | 220.50 | 220.50 | 4.51% | 6,257,296 |
| Jul 21, 2025 | 213.69 | 214.90 | 210.00 | 210.98 | 210.98 | 0.79% | 1,482,593 |
| Jul 18, 2025 | 209.00 | 214.80 | 206.90 | 209.32 | 209.32 | 0.81% | 2,925,294 |
| Jul 17, 2025 | 198.00 | 211.50 | 198.00 | 207.63 | 207.63 | 5.00% | 3,905,675 |
| Jul 16, 2025 | 193.00 | 199.00 | 192.50 | 197.75 | 197.75 | 2.84% | 2,115,630 |
| Jul 15, 2025 | 193.90 | 194.50 | 192.01 | 192.28 | 192.28 | -0.84% | 527,836 |
| Jul 14, 2025 | 192.00 | 194.00 | 191.60 | 193.90 | 193.90 | 0.98% | 550,880 |
| Jul 11, 2025 | 193.00 | 193.45 | 191.80 | 192.02 | 192.02 | -0.11% | 1,618,981 |
| Jul 10, 2025 | 192.00 | 193.50 | 191.96 | 192.23 | 192.23 | 0.33% | 302,969 |
| Jul 9, 2025 | 193.56 | 193.75 | 191.50 | 191.60 | 191.60 | -1.01% | 545,586 |
| Jul 8, 2025 | 195.00 | 196.00 | 193.45 | 193.56 | 193.56 | -0.91% | 463,836 |
| Jul 7, 2025 | 196.84 | 197.40 | 194.80 | 195.34 | 195.34 | -0.48% | 1,289,835 |
| Jul 4, 2025 | 194.76 | 197.49 | 194.00 | 196.29 | 196.29 | 0.89% | 651,715 |
| Jul 3, 2025 | 193.00 | 195.98 | 193.00 | 194.55 | 194.55 | 0.89% | 1,428,858 |
| Jul 2, 2025 | 191.01 | 193.00 | 190.01 | 192.83 | 192.83 | 1.79% | 1,583,592 |
| Jul 1, 2025 | 185.00 | 191.50 | 185.00 | 189.44 | 189.44 | 2.07% | 1,257,111 |
| Jun 30, 2025 | 186.50 | 188.55 | 185.00 | 185.59 | 185.59 | -1.58% | 1,042,899 |
| Jun 27, 2025 | 183.90 | 192.49 | 183.30 | 188.56 | 188.56 | 2.54% | 2,105,530 |
| Jun 26, 2025 | 185.99 | 186.00 | 183.01 | 183.89 | 183.89 | -0.55% | 537,644 |
| Jun 25, 2025 | 185.00 | 187.00 | 183.76 | 184.91 | 184.91 | 0.63% | 797,868 |
| Jun 24, 2025 | 178.51 | 185.20 | 178.51 | 183.76 | 183.76 | 4.01% | 1,272,212 |
| Jun 23, 2025 | 179.90 | 179.90 | 176.00 | 176.68 | 176.68 | -2.01% | 1,060,173 |
| Jun 20, 2025 | 182.00 | 183.00 | 179.50 | 180.30 | 180.30 | -0.85% | 787,152 |
| Jun 19, 2025 | 185.01 | 186.40 | 181.37 | 181.84 | 181.84 | -1.65% | 553,596 |
| Jun 18, 2025 | 183.48 | 187.30 | 182.50 | 184.90 | 184.90 | 1.03% | 4,249,934 |
| Jun 17, 2025 | 183.14 | 183.14 | 181.50 | 183.02 | 183.02 | 0.26% | 975,158 |
| Jun 16, 2025 | 183.10 | 185.20 | 182.00 | 182.54 | 182.54 | -0.72% | 425,096 |
| Jun 13, 2025 | 186.00 | 186.85 | 182.00 | 183.86 | 183.86 | -1.75% | 1,287,329 |
| Jun 12, 2025 | 188.95 | 189.65 | 186.70 | 187.14 | 187.14 | -0.52% | 1,514,998 |
| Jun 11, 2025 | 187.00 | 189.00 | 187.00 | 188.12 | 188.12 | 1.19% | 681,625 |
| Jun 10, 2025 | 189.00 | 189.30 | 185.02 | 185.91 | 185.91 | -0.74% | 925,509 |
| Jun 5, 2025 | 187.26 | 187.70 | 182.48 | 187.29 | 187.29 | 0.02% | 4,207,981 |
| Jun 4, 2025 | 187.76 | 188.40 | 185.00 | 187.26 | 187.26 | -0.27% | 1,586,000 |
| Jun 3, 2025 | 181.50 | 188.00 | 181.50 | 187.76 | 187.76 | 3.56% | 6,430,095 |
| Jun 2, 2025 | 183.50 | 184.50 | 180.70 | 181.30 | 181.30 | -1.26% | 1,018,700 |
| May 30, 2025 | 182.49 | 184.15 | 181.50 | 183.62 | 183.62 | 0.61% | 715,881 |
| May 29, 2025 | 183.00 | 184.50 | 182.22 | 182.50 | 182.50 | -0.02% | 735,894 |
| May 27, 2025 | 182.35 | 183.45 | 180.00 | 182.54 | 182.54 | 0.29% | 847,556 |
| May 26, 2025 | 182.00 | 183.00 | 179.50 | 182.02 | 182.02 | 0.45% | 520,886 |
| May 23, 2025 | 181.96 | 181.99 | 180.57 | 181.21 | 181.21 | -0.51% | 408,012 |
| May 22, 2025 | 182.00 | 182.50 | 180.50 | 182.14 | 182.14 | 0.25% | 1,478,633 |
| May 21, 2025 | 182.75 | 182.75 | 180.60 | 181.69 | 181.69 | -0.36% | 1,489,347 |