Engro Fertilizers Limited (PSX:EFERT)
Pakistan · Delayed Price · Currency is PKR 200.98
-3.93 (-1.92%)
At close: Mar 19, 2026
Engro Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 204.91 | 204.91 | 197.50 | 200.98 | 200.98 | -1.92% | 960,676 |
| Mar 18, 2026 | 203.50 | 206.70 | 202.79 | 204.91 | 204.91 | 0.73% | 570,903 |
| Mar 17, 2026 | 204.13 | 206.00 | 202.50 | 203.42 | 203.42 | -0.34% | 263,059 |
| Mar 16, 2026 | 203.49 | 207.00 | 202.29 | 204.12 | 204.12 | -1.69% | 365,944 |
| Mar 13, 2026 | 206.63 | 212.44 | 206.00 | 207.63 | 203.63 | -0.08% | 538,080 |
| Mar 12, 2026 | 204.00 | 215.00 | 204.00 | 207.79 | 203.79 | 1.25% | 11,917,220 |
| Mar 11, 2026 | 208.00 | 211.00 | 203.71 | 205.23 | 201.28 | -1.18% | 733,410 |
| Mar 10, 2026 | 220.02 | 220.02 | 206.01 | 207.69 | 203.69 | 3.83% | 3,123,820 |
| Mar 9, 2026 | 195.00 | 206.44 | 193.01 | 200.02 | 196.17 | -5.47% | 3,322,300 |
| Mar 6, 2026 | 216.00 | 216.00 | 209.00 | 211.60 | 207.52 | -1.95% | 507,471 |
| Mar 5, 2026 | 211.00 | 218.00 | 210.00 | 215.81 | 211.65 | 1.67% | 1,525,320 |
| Mar 4, 2026 | 205.00 | 214.00 | 205.00 | 212.27 | 208.18 | 3.85% | 941,914 |
| Mar 3, 2026 | 195.17 | 205.60 | 195.00 | 204.40 | 200.46 | 4.73% | 2,135,555 |
| Mar 2, 2026 | 195.01 | 212.00 | 194.30 | 195.17 | 191.41 | -9.60% | 3,889,200 |
| Feb 27, 2026 | 215.49 | 220.25 | 213.00 | 215.89 | 211.73 | -0.07% | 1,177,861 |
| Feb 26, 2026 | 212.60 | 218.34 | 208.52 | 216.05 | 211.89 | 1.66% | 1,623,368 |
| Feb 25, 2026 | 216.01 | 217.00 | 210.05 | 212.52 | 208.43 | -1.43% | 632,059 |
| Feb 24, 2026 | 213.00 | 217.10 | 212.99 | 215.60 | 211.45 | 1.17% | 1,452,698 |
| Feb 23, 2026 | 212.99 | 216.00 | 211.00 | 213.11 | 209.00 | 0.10% | 1,061,554 |
| Feb 20, 2026 | 213.56 | 214.00 | 208.00 | 212.89 | 208.79 | -0.31% | 707,263 |
| Feb 19, 2026 | 217.59 | 218.98 | 211.50 | 213.55 | 209.44 | -1.86% | 1,226,973 |
| Feb 18, 2026 | 217.88 | 218.70 | 214.10 | 217.59 | 213.40 | 0.20% | 998,784 |
| Feb 17, 2026 | 215.95 | 218.00 | 212.50 | 217.16 | 212.98 | 0.82% | 1,256,139 |
| Feb 16, 2026 | 217.00 | 217.25 | 212.40 | 215.39 | 211.24 | -0.87% | 1,938,380 |
| Feb 13, 2026 | 222.00 | 222.00 | 216.00 | 217.27 | 213.08 | -1.75% | 1,951,813 |
| Feb 12, 2026 | 216.00 | 222.00 | 213.10 | 221.14 | 216.88 | -5.14% | 6,904,218 |
| Feb 11, 2026 | 234.00 | 235.50 | 231.01 | 233.13 | 228.64 | 0.26% | 2,238,508 |
| Feb 10, 2026 | 236.00 | 236.95 | 230.89 | 232.53 | 228.05 | -1.22% | 971,402 |
| Feb 9, 2026 | 236.01 | 236.99 | 233.00 | 235.41 | 230.87 | 0.15% | 799,880 |
| Feb 6, 2026 | 238.00 | 239.00 | 232.51 | 235.06 | 230.53 | -1.29% | 1,850,400 |
| Feb 4, 2026 | 240.50 | 241.98 | 236.45 | 238.14 | 233.55 | -0.93% | 1,787,300 |
| Feb 3, 2026 | 242.99 | 244.84 | 240.00 | 240.37 | 235.74 | -1.31% | 1,871,493 |
| Feb 2, 2026 | 244.51 | 245.80 | 240.51 | 243.57 | 238.88 | -0.30% | 974,912 |
| Jan 30, 2026 | 239.50 | 244.90 | 239.50 | 244.31 | 239.60 | 2.17% | 1,898,013 |
| Jan 29, 2026 | 241.75 | 242.50 | 233.50 | 239.11 | 234.50 | -1.01% | 2,299,510 |
| Jan 28, 2026 | 244.50 | 245.75 | 239.75 | 241.54 | 236.89 | -0.75% | 2,825,001 |
| Jan 27, 2026 | 251.05 | 251.98 | 242.00 | 243.36 | 238.67 | -3.39% | 4,602,100 |
| Jan 26, 2026 | 255.51 | 257.00 | 250.00 | 251.91 | 247.06 | -1.24% | 2,531,585 |
| Jan 23, 2026 | 246.00 | 257.48 | 243.00 | 255.08 | 250.17 | 4.10% | 7,105,182 |
| Jan 22, 2026 | 241.00 | 245.89 | 239.61 | 245.04 | 240.32 | 1.99% | 6,927,000 |
| Jan 21, 2026 | 242.11 | 243.45 | 240.00 | 240.25 | 235.62 | -0.94% | 2,184,108 |
| Jan 20, 2026 | 244.00 | 244.50 | 239.95 | 242.53 | 237.86 | - | 2,885,367 |
| Jan 19, 2026 | 243.49 | 245.50 | 241.35 | 242.54 | 237.87 | 0.16% | 2,742,412 |
| Jan 16, 2026 | 238.40 | 243.55 | 238.40 | 242.16 | 237.49 | 1.73% | 3,949,811 |
| Jan 15, 2026 | 242.10 | 243.10 | 237.50 | 238.04 | 233.45 | -1.84% | 1,740,111 |
| Jan 14, 2026 | 243.06 | 244.25 | 239.50 | 242.51 | 237.84 | -0.23% | 2,556,428 |
| Jan 13, 2026 | 244.00 | 245.75 | 241.00 | 243.06 | 238.38 | -0.21% | 2,022,270 |
| Jan 12, 2026 | 246.00 | 246.40 | 242.40 | 243.58 | 238.89 | -0.94% | 739,437 |
| Jan 9, 2026 | 251.44 | 252.00 | 245.00 | 245.89 | 241.15 | -1.44% | 1,448,746 |
| Jan 8, 2026 | 254.00 | 254.90 | 248.00 | 249.48 | 244.67 | -1.74% | 1,800,484 |