Engro Fertilizers Limited (PSX:EFERT)
Pakistan · Delayed Price · Currency is PKR 209.74
+5.29 (2.59%)
At close: Sep 2, 2025
Engro Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 217.00 | 218.50 | 215.60 | 216.32 | 212.23 | -0.04% | 588,747 |
| Jul 25, 2025 | 217.00 | 219.00 | 215.00 | 216.40 | 212.31 | -0.38% | 834,241 |
| Jul 24, 2025 | 221.00 | 221.50 | 217.00 | 217.22 | 213.12 | -1.27% | 971,562 |
| Jul 23, 2025 | 221.00 | 224.40 | 219.51 | 220.01 | 215.85 | -0.22% | 1,974,303 |
| Jul 22, 2025 | 210.00 | 225.00 | 209.51 | 220.50 | 216.34 | 4.51% | 6,257,296 |
| Jul 21, 2025 | 213.69 | 214.90 | 210.00 | 210.98 | 207.00 | 0.79% | 1,482,593 |
| Jul 18, 2025 | 209.00 | 214.80 | 206.90 | 209.32 | 205.37 | 0.81% | 2,925,294 |
| Jul 17, 2025 | 198.00 | 211.50 | 198.00 | 207.63 | 203.71 | 5.00% | 3,905,675 |
| Jul 16, 2025 | 193.00 | 199.00 | 192.50 | 197.75 | 194.02 | 2.84% | 2,115,630 |
| Jul 15, 2025 | 193.90 | 194.50 | 192.01 | 192.28 | 188.65 | -0.84% | 527,836 |
| Jul 14, 2025 | 192.00 | 194.00 | 191.60 | 193.90 | 190.24 | 0.98% | 550,880 |
| Jul 11, 2025 | 193.00 | 193.45 | 191.80 | 192.02 | 188.39 | -0.11% | 1,618,981 |
| Jul 10, 2025 | 192.00 | 193.50 | 191.96 | 192.23 | 188.60 | 0.33% | 302,969 |
| Jul 9, 2025 | 193.56 | 193.75 | 191.50 | 191.60 | 187.98 | -1.01% | 545,586 |
| Jul 8, 2025 | 195.00 | 196.00 | 193.45 | 193.56 | 189.90 | -0.91% | 463,836 |
| Jul 7, 2025 | 196.84 | 197.40 | 194.80 | 195.34 | 191.65 | -0.48% | 1,289,835 |
| Jul 4, 2025 | 194.76 | 197.49 | 194.00 | 196.29 | 192.58 | 0.89% | 651,715 |
| Jul 3, 2025 | 193.00 | 195.98 | 193.00 | 194.55 | 190.88 | 0.89% | 1,428,858 |
| Jul 2, 2025 | 191.01 | 193.00 | 190.01 | 192.83 | 189.19 | 1.79% | 1,583,592 |
| Jul 1, 2025 | 185.00 | 191.50 | 185.00 | 189.44 | 185.86 | 2.07% | 1,257,111 |
| Jun 30, 2025 | 186.50 | 188.55 | 185.00 | 185.59 | 182.08 | -1.58% | 1,042,899 |
| Jun 27, 2025 | 183.90 | 192.49 | 183.30 | 188.56 | 185.00 | 2.54% | 2,105,530 |
| Jun 26, 2025 | 185.99 | 186.00 | 183.01 | 183.89 | 180.42 | -0.55% | 537,644 |
| Jun 25, 2025 | 185.00 | 187.00 | 183.76 | 184.91 | 181.42 | 0.63% | 797,868 |
| Jun 24, 2025 | 178.51 | 185.20 | 178.51 | 183.76 | 180.29 | 4.01% | 1,272,212 |