Engro Fertilizers Limited (PSX:EFERT)
Pakistan · Delayed Price · Currency is PKR 201.97
+1.60 (0.80%)
At close: May 22, 2026
Engro Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 200.60 | 203.50 | 199.20 | 201.97 | 201.97 | 0.80% | 1,399,151 |
| May 21, 2026 | 197.00 | 200.91 | 197.00 | 200.37 | 200.37 | 2.14% | 1,759,570 |
| May 20, 2026 | 193.58 | 196.90 | 193.02 | 196.18 | 196.18 | 1.34% | 804,339 |
| May 19, 2026 | 193.00 | 195.05 | 192.68 | 193.58 | 193.58 | 0.47% | 823,709 |
| May 18, 2026 | 196.01 | 198.24 | 191.00 | 192.68 | 192.68 | -2.18% | 1,297,401 |
| May 15, 2026 | 199.64 | 199.64 | 196.00 | 196.98 | 196.98 | -0.72% | 1,068,475 |
| May 14, 2026 | 199.30 | 200.00 | 197.09 | 198.41 | 198.41 | -0.34% | 213,777 |
| May 13, 2026 | 199.11 | 200.02 | 197.90 | 199.08 | 199.08 | -0.02% | 433,041 |
| May 12, 2026 | 200.98 | 200.98 | 199.00 | 199.11 | 199.11 | -0.41% | 346,032 |
| May 11, 2026 | 197.91 | 201.00 | 196.00 | 199.93 | 199.93 | 1.02% | 623,834 |
| May 8, 2026 | 198.25 | 200.49 | 197.00 | 197.91 | 197.91 | -1.33% | 950,878 |
| May 7, 2026 | 201.02 | 202.01 | 200.00 | 200.58 | 200.58 | 0.10% | 1,077,305 |
| May 6, 2026 | 198.00 | 201.50 | 198.00 | 200.37 | 200.37 | 1.68% | 2,050,675 |
| May 5, 2026 | 196.30 | 198.50 | 195.50 | 197.06 | 197.06 | -0.35% | 351,382 |
| May 4, 2026 | 198.00 | 200.99 | 197.01 | 197.75 | 197.75 | 0.47% | 677,969 |
| Apr 30, 2026 | 200.00 | 200.84 | 195.11 | 198.83 | 196.83 | -0.76% | 523,987 |
| Apr 29, 2026 | 200.11 | 201.09 | 198.50 | 200.36 | 198.34 | 0.13% | 449,284 |
| Apr 28, 2026 | 199.22 | 201.99 | 197.51 | 200.09 | 198.08 | -0.39% | 602,024 |
| Apr 27, 2026 | 199.49 | 202.69 | 199.20 | 200.88 | 198.86 | 0.88% | 1,016,827 |
| Apr 24, 2026 | 195.99 | 200.30 | 195.00 | 199.12 | 197.12 | -0.41% | 1,024,687 |
| Apr 23, 2026 | 204.50 | 204.99 | 199.01 | 199.93 | 197.92 | -2.25% | 1,696,237 |
| Apr 22, 2026 | 206.50 | 207.99 | 204.00 | 204.53 | 202.47 | -0.78% | 989,855 |
| Apr 21, 2026 | 208.00 | 210.45 | 205.95 | 206.13 | 204.06 | -0.82% | 5,139,485 |
| Apr 20, 2026 | 210.00 | 212.70 | 207.00 | 207.83 | 205.74 | -2.01% | 1,503,520 |
| Apr 17, 2026 | 214.20 | 214.20 | 210.80 | 212.10 | 209.97 | -0.73% | 1,703,589 |
| Apr 16, 2026 | 214.00 | 214.50 | 212.00 | 213.65 | 211.50 | 1.21% | 767,135 |
| Apr 15, 2026 | 210.95 | 214.00 | 210.61 | 211.09 | 208.97 | 1.57% | 785,914 |
| Apr 14, 2026 | 208.00 | 209.49 | 207.01 | 207.82 | 205.73 | 1.43% | 569,715 |
| Apr 13, 2026 | 203.01 | 207.72 | 203.01 | 204.88 | 202.82 | -2.44% | 728,179 |
| Apr 10, 2026 | 209.00 | 214.00 | 209.00 | 210.00 | 207.89 | -0.18% | 1,762,623 |
| Apr 9, 2026 | 218.00 | 218.00 | 206.52 | 210.37 | 208.25 | -1.73% | 1,640,280 |
| Apr 8, 2026 | 212.74 | 214.18 | 205.61 | 214.07 | 211.92 | 9.94% | 4,781,938 |
| Apr 7, 2026 | 196.15 | 198.24 | 192.01 | 194.71 | 192.75 | -0.73% | 1,774,805 |
| Apr 6, 2026 | 192.49 | 197.00 | 191.07 | 196.15 | 194.18 | 0.82% | 833,944 |
| Apr 3, 2026 | 192.55 | 195.28 | 192.02 | 194.56 | 192.60 | -0.49% | 537,248 |
| Apr 2, 2026 | 195.00 | 196.50 | 193.00 | 195.51 | 193.54 | -0.91% | 428,753 |
| Apr 1, 2026 | 192.00 | 201.00 | 192.00 | 197.31 | 195.33 | 3.73% | 2,992,139 |
| Mar 31, 2026 | 191.00 | 194.00 | 187.90 | 190.22 | 188.31 | -0.24% | 1,260,367 |
| Mar 30, 2026 | 198.01 | 198.97 | 187.00 | 190.67 | 188.75 | -3.58% | 3,712,180 |
| Mar 27, 2026 | 200.00 | 201.00 | 197.00 | 197.75 | 195.76 | -1.10% | 408,813 |
| Mar 26, 2026 | 204.00 | 205.00 | 199.00 | 199.95 | 197.94 | -1.87% | 1,799,288 |
| Mar 25, 2026 | 204.99 | 205.49 | 202.50 | 203.77 | 201.72 | 0.53% | 1,188,813 |
| Mar 24, 2026 | 208.00 | 211.50 | 201.51 | 202.69 | 200.65 | 0.85% | 1,626,859 |
| Mar 19, 2026 | 204.91 | 204.91 | 197.50 | 200.98 | 198.96 | -1.92% | 960,676 |
| Mar 18, 2026 | 203.50 | 206.70 | 202.79 | 204.91 | 202.85 | 0.73% | 570,903 |
| Mar 17, 2026 | 204.13 | 206.00 | 202.50 | 203.42 | 201.37 | -0.34% | 263,059 |
| Mar 16, 2026 | 203.49 | 207.00 | 202.29 | 204.12 | 202.07 | 0.24% | 365,944 |
| Mar 13, 2026 | 206.63 | 212.44 | 206.00 | 207.63 | 201.58 | -0.08% | 538,080 |
| Mar 12, 2026 | 204.00 | 215.00 | 204.00 | 207.79 | 201.74 | 1.25% | 11,917,220 |
| Mar 11, 2026 | 208.00 | 211.00 | 203.71 | 205.23 | 199.25 | -1.18% | 733,410 |