Engro Fertilizers Limited (PSX:EFERT)
Pakistan · Delayed Price · Currency is PKR 233.16
+3.53 (1.54%)
At close: Oct 7, 2025
Engro Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 230.00 | 236.00 | 227.00 | 233.16 | 233.16 | 1.54% | 1,794,543 |
| Oct 6, 2025 | 235.00 | 235.00 | 227.00 | 229.63 | 229.63 | -0.26% | 1,508,126 |
| Oct 3, 2025 | 228.51 | 238.01 | 228.50 | 230.23 | 230.23 | 1.04% | 2,787,324 |
| Oct 2, 2025 | 224.00 | 230.00 | 223.05 | 227.86 | 227.86 | 1.76% | 3,629,257 |
| Oct 1, 2025 | 222.95 | 225.90 | 219.10 | 223.92 | 223.92 | 1.01% | 1,591,634 |
| Sep 30, 2025 | 221.00 | 224.00 | 219.00 | 221.68 | 221.68 | 0.11% | 1,462,399 |
| Sep 29, 2025 | 220.00 | 223.00 | 217.45 | 221.44 | 221.44 | 0.92% | 2,557,058 |
| Sep 26, 2025 | 218.50 | 220.00 | 216.00 | 219.43 | 219.43 | 0.72% | 1,156,628 |
| Sep 25, 2025 | 212.89 | 219.30 | 211.00 | 217.87 | 217.87 | 2.61% | 1,173,923 |
| Sep 24, 2025 | 215.56 | 216.00 | 211.52 | 212.32 | 212.32 | -1.24% | 761,007 |
| Sep 23, 2025 | 216.00 | 217.89 | 214.00 | 214.98 | 214.98 | -0.22% | 787,411 |
| Sep 22, 2025 | 218.00 | 218.00 | 214.00 | 215.46 | 215.46 | -0.89% | 557,686 |
| Sep 19, 2025 | 218.70 | 218.70 | 216.91 | 217.40 | 217.40 | -0.16% | 704,386 |
| Sep 18, 2025 | 217.00 | 218.97 | 217.00 | 217.75 | 217.75 | 0.04% | 491,768 |
| Sep 17, 2025 | 218.50 | 219.50 | 217.00 | 217.67 | 217.67 | -0.28% | 298,265 |
| Sep 16, 2025 | 218.00 | 220.40 | 217.05 | 218.28 | 218.28 | 0.54% | 785,215 |
| Sep 15, 2025 | 215.00 | 217.90 | 214.00 | 217.10 | 217.10 | 0.91% | 725,688 |
| Sep 12, 2025 | 216.00 | 220.00 | 214.00 | 215.14 | 215.14 | -0.87% | 1,691,680 |
| Sep 11, 2025 | 222.00 | 223.00 | 216.00 | 217.03 | 217.03 | -2.00% | 1,344,333 |
| Sep 10, 2025 | 214.50 | 223.90 | 214.48 | 221.47 | 221.47 | 3.26% | 4,148,240 |
| Sep 9, 2025 | 211.00 | 216.00 | 208.02 | 214.48 | 214.48 | 2.19% | 3,802,414 |
| Sep 8, 2025 | 210.00 | 211.00 | 208.22 | 209.88 | 209.88 | -0.04% | 1,711,866 |
| Sep 5, 2025 | 208.48 | 211.50 | 207.50 | 209.97 | 209.97 | 0.71% | 831,197 |
| Sep 4, 2025 | 211.00 | 212.00 | 208.00 | 208.48 | 208.48 | -1.15% | 543,561 |
| Sep 3, 2025 | 211.40 | 215.30 | 209.50 | 210.90 | 210.90 | 0.55% | 2,334,134 |
| Sep 2, 2025 | 204.50 | 211.20 | 203.25 | 209.74 | 209.74 | 2.59% | 1,878,874 |
| Sep 1, 2025 | 202.01 | 208.00 | 200.00 | 204.45 | 204.45 | 0.88% | 1,810,455 |
| Aug 29, 2025 | 202.00 | 204.40 | 200.55 | 202.67 | 202.67 | 0.08% | 660,340 |
| Aug 28, 2025 | 203.50 | 204.18 | 201.00 | 202.50 | 202.50 | -0.39% | 497,168 |
| Aug 27, 2025 | 203.80 | 205.50 | 202.70 | 203.30 | 203.30 | -0.25% | 728,981 |
| Aug 26, 2025 | 206.80 | 206.80 | 202.54 | 203.80 | 203.80 | -0.84% | 2,750,498 |
| Aug 25, 2025 | 206.00 | 206.94 | 204.90 | 205.53 | 205.53 | 0.25% | 1,223,348 |
| Aug 22, 2025 | 206.50 | 208.00 | 204.00 | 205.02 | 205.02 | -0.69% | 835,706 |
| Aug 21, 2025 | 209.00 | 209.80 | 205.00 | 206.44 | 206.44 | -0.64% | 795,321 |
| Aug 20, 2025 | 209.97 | 210.25 | 207.40 | 207.76 | 207.76 | -1.17% | 726,740 |
| Aug 19, 2025 | 212.00 | 212.00 | 208.50 | 210.21 | 210.21 | -0.27% | 763,761 |
| Aug 18, 2025 | 208.60 | 212.00 | 208.40 | 210.77 | 210.77 | 1.22% | 1,202,243 |
| Aug 15, 2025 | 201.50 | 209.00 | 201.00 | 208.23 | 208.23 | 3.25% | 2,071,038 |
| Aug 13, 2025 | 207.00 | 209.00 | 199.90 | 201.68 | 201.68 | -2.71% | 1,779,105 |
| Aug 12, 2025 | 209.80 | 212.00 | 206.03 | 207.30 | 207.30 | -1.15% | 1,644,353 |
| Aug 11, 2025 | 211.84 | 212.00 | 207.70 | 209.71 | 209.71 | -1.01% | 741,785 |
| Aug 8, 2025 | 218.01 | 218.24 | 209.80 | 211.84 | 211.84 | -4.51% | 2,152,275 |
| Aug 7, 2025 | 217.00 | 225.00 | 213.10 | 221.84 | 217.65 | 3.36% | 3,304,372 |
| Aug 6, 2025 | 211.00 | 216.60 | 210.00 | 214.63 | 210.58 | 2.32% | 1,642,267 |
| Aug 5, 2025 | 206.00 | 210.19 | 205.26 | 209.76 | 205.80 | 2.20% | 1,105,869 |
| Aug 4, 2025 | 206.98 | 206.98 | 203.55 | 205.25 | 201.37 | -0.79% | 1,049,109 |
| Aug 1, 2025 | 204.50 | 207.50 | 204.00 | 206.89 | 202.98 | 1.00% | 760,990 |
| Jul 31, 2025 | 206.50 | 208.00 | 203.60 | 204.84 | 200.97 | -0.73% | 773,561 |
| Jul 30, 2025 | 210.00 | 210.99 | 204.30 | 206.34 | 202.44 | 0.53% | 1,912,304 |
| Jul 29, 2025 | 218.00 | 219.50 | 202.11 | 205.25 | 201.37 | -5.12% | 5,435,976 |