Engro Fertilizers Limited (PSX:EFERT)
Pakistan · Delayed Price · Currency is PKR 218.57
-2.26 (-1.02%)
At close: Dec 19, 2025
Engro Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 221.00 | 222.00 | 218.37 | 218.57 | 218.57 | -1.02% | 628,403 |
| Dec 18, 2025 | 216.50 | 222.00 | 214.01 | 220.83 | 220.83 | 2.11% | 2,419,197 |
| Dec 17, 2025 | 218.85 | 219.00 | 215.00 | 216.26 | 216.26 | -0.77% | 1,099,216 |
| Dec 16, 2025 | 218.44 | 219.50 | 217.50 | 217.93 | 217.93 | 0.04% | 610,170 |
| Dec 15, 2025 | 219.10 | 220.00 | 217.00 | 217.84 | 217.84 | -0.72% | 658,406 |
| Dec 12, 2025 | 216.15 | 219.90 | 215.98 | 219.43 | 219.43 | 1.60% | 595,484 |
| Dec 11, 2025 | 217.50 | 217.90 | 215.00 | 215.97 | 215.97 | -0.39% | 852,960 |
| Dec 10, 2025 | 218.70 | 220.00 | 216.50 | 216.81 | 216.81 | -0.80% | 758,637 |
| Dec 9, 2025 | 218.95 | 221.00 | 218.00 | 218.55 | 218.55 | 0.20% | 2,797,956 |
| Dec 8, 2025 | 219.90 | 219.90 | 217.70 | 218.12 | 218.12 | - | 1,118,381 |
| Dec 5, 2025 | 219.00 | 219.88 | 216.50 | 218.12 | 218.12 | 0.06% | 1,156,712 |
| Dec 4, 2025 | 219.00 | 220.00 | 216.99 | 218.00 | 218.00 | -0.11% | 552,063 |
| Dec 3, 2025 | 222.65 | 223.00 | 217.49 | 218.24 | 218.24 | -1.94% | 1,195,334 |
| Dec 2, 2025 | 222.00 | 223.25 | 221.00 | 222.56 | 222.56 | 0.51% | 944,741 |
| Dec 1, 2025 | 220.00 | 223.44 | 219.00 | 221.44 | 221.44 | 0.75% | 1,111,138 |
| Nov 28, 2025 | 222.00 | 225.50 | 218.00 | 219.80 | 219.80 | -0.61% | 1,642,096 |
| Nov 27, 2025 | 218.00 | 222.50 | 217.70 | 221.16 | 221.16 | 1.55% | 1,263,647 |
| Nov 26, 2025 | 218.99 | 219.67 | 211.50 | 217.78 | 217.78 | -0.17% | 1,537,283 |
| Nov 25, 2025 | 216.86 | 218.88 | 216.86 | 218.16 | 218.16 | 0.60% | 1,595,688 |
| Nov 24, 2025 | 215.00 | 217.00 | 214.00 | 216.86 | 216.86 | 0.79% | 1,046,405 |
| Nov 21, 2025 | 216.09 | 217.67 | 214.99 | 215.17 | 215.17 | -0.53% | 470,109 |
| Nov 20, 2025 | 217.50 | 220.98 | 216.00 | 216.32 | 216.32 | -0.46% | 666,140 |
| Nov 19, 2025 | 212.68 | 219.99 | 212.51 | 217.32 | 217.32 | 2.18% | 1,842,397 |
| Nov 18, 2025 | 214.15 | 215.80 | 211.85 | 212.68 | 212.68 | -0.65% | 430,013 |
| Nov 17, 2025 | 215.65 | 217.40 | 213.50 | 214.08 | 214.08 | -0.64% | 714,967 |
| Nov 14, 2025 | 217.50 | 217.95 | 214.66 | 215.46 | 215.46 | -0.40% | 716,128 |
| Nov 13, 2025 | 217.79 | 219.00 | 215.65 | 216.33 | 216.33 | 0.60% | 1,099,986 |
| Nov 12, 2025 | 213.85 | 219.00 | 213.85 | 215.04 | 215.04 | 0.58% | 1,763,666 |
| Nov 11, 2025 | 218.90 | 220.98 | 213.00 | 213.80 | 213.80 | -2.33% | 2,252,837 |
| Nov 10, 2025 | 208.00 | 222.20 | 207.99 | 218.89 | 218.89 | 7.67% | 5,203,500 |
| Nov 7, 2025 | 203.99 | 204.99 | 202.90 | 203.29 | 203.29 | -0.18% | 704,121 |
| Nov 6, 2025 | 205.22 | 206.48 | 202.50 | 203.66 | 203.66 | -0.09% | 441,297 |
| Nov 5, 2025 | 206.00 | 208.13 | 202.90 | 203.84 | 203.84 | -1.40% | 747,853 |
| Nov 4, 2025 | 211.98 | 212.99 | 206.10 | 206.74 | 206.74 | -1.48% | 953,833 |
| Nov 3, 2025 | 209.00 | 213.60 | 208.01 | 209.85 | 209.85 | 1.16% | 929,732 |
| Oct 31, 2025 | 206.00 | 210.00 | 205.97 | 207.45 | 207.45 | 1.91% | 692,965 |
| Oct 30, 2025 | 205.00 | 206.30 | 202.00 | 203.57 | 203.57 | -0.20% | 815,401 |
| Oct 29, 2025 | 208.00 | 210.00 | 202.10 | 203.97 | 203.97 | -1.92% | 1,040,601 |
| Oct 28, 2025 | 212.00 | 213.00 | 207.06 | 207.96 | 207.96 | -2.03% | 478,700 |
| Oct 27, 2025 | 214.62 | 214.62 | 211.50 | 212.27 | 212.27 | -1.09% | 348,860 |
| Oct 24, 2025 | 216.00 | 216.00 | 212.88 | 214.62 | 214.62 | -2.17% | 482,373 |
| Oct 23, 2025 | 219.60 | 220.60 | 218.30 | 219.39 | 214.89 | -0.11% | 650,326 |
| Oct 22, 2025 | 219.81 | 220.79 | 218.02 | 219.63 | 215.13 | 0.27% | 2,314,375 |
| Oct 21, 2025 | 218.00 | 220.40 | 217.05 | 219.03 | 214.54 | 1.00% | 1,065,104 |
| Oct 20, 2025 | 219.99 | 219.99 | 216.00 | 216.87 | 212.42 | 0.39% | 666,725 |
| Oct 17, 2025 | 220.80 | 220.80 | 214.33 | 216.02 | 211.59 | -1.16% | 882,435 |
| Oct 16, 2025 | 222.19 | 223.50 | 218.01 | 218.56 | 214.08 | -2.07% | 1,109,707 |
| Oct 15, 2025 | 228.00 | 229.30 | 222.00 | 223.19 | 218.61 | -2.69% | 2,481,654 |
| Oct 14, 2025 | 225.00 | 230.90 | 225.00 | 229.36 | 224.66 | 2.79% | 679,815 |
| Oct 13, 2025 | 224.01 | 227.00 | 211.00 | 223.14 | 218.56 | -2.28% | 2,153,311 |