Engro Fertilizers Limited (PSX:EFERT)
Pakistan · Delayed Price · Currency is PKR 215.89
-0.16 (-0.07%)
At close: Feb 27, 2026
Engro Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 215.49 | 220.25 | 213.00 | 215.89 | 215.89 | -0.07% | 1,177,861 |
| Feb 26, 2026 | 212.60 | 218.34 | 208.52 | 216.05 | 216.05 | 1.66% | 1,623,368 |
| Feb 25, 2026 | 216.01 | 217.00 | 210.05 | 212.52 | 212.52 | -1.43% | 632,059 |
| Feb 24, 2026 | 213.00 | 217.10 | 212.99 | 215.60 | 215.60 | 1.17% | 1,452,698 |
| Feb 23, 2026 | 212.99 | 216.00 | 211.00 | 213.11 | 213.11 | 0.10% | 1,061,554 |
| Feb 20, 2026 | 213.56 | 214.00 | 208.00 | 212.89 | 212.89 | -0.31% | 707,263 |
| Feb 19, 2026 | 217.59 | 218.98 | 211.50 | 213.55 | 213.55 | -1.86% | 1,226,973 |
| Feb 18, 2026 | 217.88 | 218.70 | 214.10 | 217.59 | 217.59 | 0.20% | 998,784 |
| Feb 17, 2026 | 215.95 | 218.00 | 212.50 | 217.16 | 217.16 | 0.82% | 1,256,139 |
| Feb 16, 2026 | 217.00 | 217.25 | 212.40 | 215.39 | 215.39 | -0.87% | 1,938,380 |
| Feb 13, 2026 | 222.00 | 222.00 | 216.00 | 217.27 | 217.27 | -1.75% | 1,951,813 |
| Feb 12, 2026 | 216.00 | 222.00 | 213.10 | 221.14 | 221.14 | -5.14% | 6,904,218 |
| Feb 11, 2026 | 234.00 | 235.50 | 231.01 | 233.13 | 233.13 | 0.26% | 2,238,508 |
| Feb 10, 2026 | 236.00 | 236.95 | 230.89 | 232.53 | 232.53 | -1.22% | 971,402 |
| Feb 9, 2026 | 236.01 | 236.99 | 233.00 | 235.41 | 235.41 | 0.15% | 799,880 |
| Feb 6, 2026 | 238.00 | 239.00 | 232.51 | 235.06 | 235.06 | -1.29% | 1,850,400 |
| Feb 4, 2026 | 240.50 | 241.98 | 236.45 | 238.14 | 238.14 | -0.93% | 1,787,300 |
| Feb 3, 2026 | 242.99 | 244.84 | 240.00 | 240.37 | 240.37 | -1.31% | 1,871,493 |
| Feb 2, 2026 | 244.51 | 245.80 | 240.51 | 243.57 | 243.57 | -0.30% | 974,912 |
| Jan 30, 2026 | 239.50 | 244.90 | 239.50 | 244.31 | 244.31 | 2.17% | 1,898,013 |
| Jan 29, 2026 | 241.75 | 242.50 | 233.50 | 239.11 | 239.11 | -1.01% | 2,299,510 |
| Jan 28, 2026 | 244.50 | 245.75 | 239.75 | 241.54 | 241.54 | -0.75% | 2,825,001 |
| Jan 27, 2026 | 251.05 | 251.98 | 242.00 | 243.36 | 243.36 | -3.39% | 4,602,100 |
| Jan 26, 2026 | 255.51 | 257.00 | 250.00 | 251.91 | 251.91 | -1.24% | 2,531,585 |
| Jan 23, 2026 | 246.00 | 257.48 | 243.00 | 255.08 | 255.08 | 4.10% | 7,105,182 |
| Jan 22, 2026 | 241.00 | 245.89 | 239.61 | 245.04 | 245.04 | 1.99% | 6,927,000 |
| Jan 21, 2026 | 242.11 | 243.45 | 240.00 | 240.25 | 240.25 | -0.94% | 2,184,108 |
| Jan 20, 2026 | 244.00 | 244.50 | 239.95 | 242.53 | 242.53 | - | 2,885,367 |
| Jan 19, 2026 | 243.49 | 245.50 | 241.35 | 242.54 | 242.54 | 0.16% | 2,742,412 |
| Jan 16, 2026 | 238.40 | 243.55 | 238.40 | 242.16 | 242.16 | 1.73% | 3,949,811 |
| Jan 15, 2026 | 242.10 | 243.10 | 237.50 | 238.04 | 238.04 | -1.84% | 1,740,111 |
| Jan 14, 2026 | 243.06 | 244.25 | 239.50 | 242.51 | 242.51 | -0.23% | 2,556,428 |
| Jan 13, 2026 | 244.00 | 245.75 | 241.00 | 243.06 | 243.06 | -0.21% | 2,022,270 |
| Jan 12, 2026 | 246.00 | 246.40 | 242.40 | 243.58 | 243.58 | -0.94% | 739,437 |
| Jan 9, 2026 | 251.44 | 252.00 | 245.00 | 245.89 | 245.89 | -1.44% | 1,448,746 |
| Jan 8, 2026 | 254.00 | 254.90 | 248.00 | 249.48 | 249.48 | -1.74% | 1,800,484 |
| Jan 7, 2026 | 253.00 | 255.00 | 250.73 | 253.90 | 253.90 | 0.66% | 1,803,398 |
| Jan 6, 2026 | 257.00 | 258.00 | 247.01 | 252.23 | 252.23 | -1.06% | 3,691,814 |
| Jan 5, 2026 | 248.00 | 263.30 | 248.00 | 254.92 | 254.92 | 3.55% | 6,243,690 |
| Jan 2, 2026 | 229.00 | 250.68 | 229.00 | 246.19 | 246.19 | 8.03% | 9,387,783 |
| Jan 1, 2026 | 227.00 | 228.73 | 226.35 | 227.89 | 227.89 | 0.68% | 566,112 |
| Dec 31, 2025 | 225.00 | 227.10 | 224.00 | 226.35 | 226.35 | 1.05% | 1,225,196 |
| Dec 30, 2025 | 227.04 | 228.00 | 223.70 | 224.00 | 224.00 | -1.34% | 1,232,788 |
| Dec 29, 2025 | 222.10 | 231.51 | 222.10 | 227.04 | 227.04 | 2.27% | 3,295,755 |
| Dec 26, 2025 | 222.00 | 222.45 | 220.00 | 222.01 | 222.01 | 0.69% | 560,341 |
| Dec 24, 2025 | 219.99 | 221.50 | 219.50 | 220.49 | 220.49 | 0.40% | 664,646 |
| Dec 23, 2025 | 219.90 | 220.25 | 218.02 | 219.61 | 219.61 | 0.70% | 477,029 |
| Dec 22, 2025 | 219.00 | 219.50 | 217.50 | 218.09 | 218.09 | -0.22% | 347,246 |
| 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 |