Engro Corporation Limited (PSX:ENGRO)
Pakistan · Delayed Price · Currency is PKR 485.38
+7.08 (1.48%)
Inactive · Last trade price on Jan 3, 2025
Engro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 481.99 | 496.00 | 474.01 | 485.38 | 485.38 | 1.48% | 4,496,408 |
| Jan 2, 2025 | 452.00 | 484.00 | 451.51 | 478.30 | 478.30 | 6.02% | 3,602,326 |
| Jan 1, 2025 | 448.90 | 455.00 | 444.50 | 451.15 | 451.15 | 1.32% | 1,299,509 |
| Dec 31, 2024 | 460.11 | 461.00 | 443.00 | 445.28 | 445.28 | -1.46% | 1,374,271 |
| Dec 30, 2024 | 430.00 | 459.00 | 426.00 | 451.90 | 451.90 | 6.16% | 2,569,139 |
| Dec 27, 2024 | 424.50 | 438.00 | 421.05 | 425.66 | 425.66 | -0.01% | 1,468,616 |
| Dec 26, 2024 | 431.00 | 434.98 | 422.00 | 425.72 | 425.72 | -0.51% | 921,301 |
| Dec 24, 2024 | 440.00 | 446.74 | 425.02 | 427.89 | 427.89 | -1.79% | 2,593,690 |
| Dec 23, 2024 | 408.99 | 435.67 | 405.02 | 435.67 | 435.67 | 10.00% | 3,890,190 |
| Dec 20, 2024 | 386.00 | 399.90 | 385.00 | 396.06 | 396.06 | 2.11% | 858,656 |
| Dec 19, 2024 | 405.00 | 409.05 | 385.00 | 387.89 | 387.89 | -5.17% | 1,950,867 |
| Dec 18, 2024 | 423.01 | 433.00 | 405.25 | 409.03 | 409.03 | -3.10% | 1,551,187 |
| Dec 17, 2024 | 426.00 | 435.00 | 411.01 | 422.11 | 422.11 | -0.89% | 1,736,942 |
| Dec 16, 2024 | 432.00 | 434.00 | 424.01 | 425.88 | 425.88 | -1.27% | 995,329 |
| Dec 13, 2024 | 444.51 | 444.51 | 425.01 | 431.37 | 431.37 | -1.78% | 1,298,995 |
| Dec 12, 2024 | 419.00 | 447.45 | 418.00 | 439.17 | 439.17 | 5.01% | 3,271,966 |
| Dec 11, 2024 | 415.01 | 426.50 | 413.31 | 418.23 | 418.23 | 1.96% | 1,298,734 |
| Dec 10, 2024 | 422.00 | 433.98 | 395.00 | 410.20 | 410.20 | -1.96% | 3,177,358 |
| Dec 9, 2024 | 408.00 | 429.44 | 406.00 | 418.42 | 418.42 | 2.67% | 3,521,896 |
| Dec 6, 2024 | 380.00 | 410.00 | 380.00 | 407.54 | 407.54 | 9.17% | 5,622,094 |
| Dec 5, 2024 | 378.00 | 379.99 | 371.00 | 373.30 | 373.30 | -1.19% | 1,799,473 |
| Dec 4, 2024 | 381.01 | 383.00 | 370.14 | 377.81 | 377.81 | -0.59% | 1,090,966 |
| Dec 3, 2024 | 362.49 | 390.96 | 360.01 | 380.07 | 380.07 | 6.14% | 3,237,133 |
| Dec 2, 2024 | 339.00 | 369.00 | 333.00 | 358.09 | 358.09 | 6.61% | 3,072,536 |
| Nov 29, 2024 | 329.37 | 338.00 | 324.50 | 335.88 | 335.88 | 2.64% | 1,465,597 |
| Nov 28, 2024 | 325.51 | 331.99 | 323.66 | 327.23 | 327.23 | 0.90% | 895,631 |
| Nov 27, 2024 | 325.00 | 329.70 | 320.90 | 324.30 | 324.30 | 1.60% | 1,261,440 |
| Nov 26, 2024 | 330.51 | 332.71 | 315.00 | 319.20 | 319.20 | -4.06% | 1,015,101 |
| Nov 25, 2024 | 337.76 | 339.80 | 330.00 | 332.71 | 332.71 | -1.50% | 948,333 |
| Nov 22, 2024 | 334.00 | 344.50 | 328.15 | 337.76 | 337.76 | 1.36% | 3,619,712 |
| Nov 21, 2024 | 320.05 | 344.74 | 318.50 | 333.24 | 333.24 | 4.12% | 3,335,376 |
| Nov 20, 2024 | 321.10 | 322.40 | 317.00 | 320.04 | 320.04 | -0.12% | 745,569 |
| Nov 19, 2024 | 323.00 | 323.00 | 320.00 | 320.44 | 320.44 | -0.71% | 2,166,313 |
| Nov 18, 2024 | 322.00 | 324.50 | 320.00 | 322.72 | 322.72 | 0.55% | 408,822 |
| Nov 15, 2024 | 323.00 | 323.00 | 320.00 | 320.95 | 320.95 | 0.15% | 311,115 |
| Nov 14, 2024 | 320.01 | 326.77 | 320.00 | 320.46 | 320.46 | 0.17% | 851,419 |
| Nov 13, 2024 | 318.25 | 323.52 | 316.00 | 319.93 | 319.93 | 1.57% | 2,042,978 |
| Nov 12, 2024 | 321.00 | 321.63 | 314.00 | 314.99 | 314.99 | -2.06% | 638,317 |
| Nov 11, 2024 | 325.15 | 330.00 | 320.00 | 321.63 | 321.63 | -1.01% | 526,436 |
| Nov 8, 2024 | 324.00 | 332.39 | 323.23 | 324.92 | 324.92 | 0.53% | 974,831 |
| Nov 7, 2024 | 309.00 | 326.00 | 309.00 | 323.21 | 323.21 | 2.92% | 3,360,384 |
| Nov 6, 2024 | 314.00 | 316.00 | 312.00 | 314.04 | 309.04 | 0.08% | 686,136 |
| Nov 5, 2024 | 316.00 | 316.25 | 311.00 | 313.78 | 308.78 | 0.63% | 628,513 |
| Nov 4, 2024 | 306.40 | 313.00 | 305.00 | 311.81 | 306.84 | 2.37% | 1,550,344 |
| Nov 1, 2024 | 300.00 | 306.00 | 298.00 | 304.58 | 299.73 | 1.74% | 702,276 |
| Oct 31, 2024 | 310.51 | 311.95 | 297.80 | 299.38 | 294.61 | -3.59% | 1,940,669 |
| Oct 30, 2024 | 314.50 | 316.95 | 309.77 | 310.54 | 305.59 | -0.99% | 944,997 |
| Oct 29, 2024 | 314.34 | 315.49 | 310.50 | 313.64 | 308.64 | -0.54% | 3,009,489 |
| Oct 28, 2024 | 317.00 | 323.50 | 313.51 | 315.34 | 310.32 | -0.49% | 1,004,377 |
| Oct 25, 2024 | 316.96 | 324.33 | 314.01 | 316.89 | 311.84 | 0.27% | 673,737 |