Engro Holding Limited (PSX:ENGROH)
Pakistan · Delayed Price · Currency is PKR 270.56
+5.81 (2.19%)
At close: Apr 1, 2026
Engro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 265.00 | 272.85 | 260.51 | 264.75 | 264.75 | 1.11% | 1,647,172 |
| Mar 30, 2026 | 271.80 | 274.24 | 257.00 | 261.84 | 261.84 | -3.68% | 2,427,798 |
| Mar 27, 2026 | 271.00 | 278.51 | 270.00 | 271.84 | 271.84 | 0.07% | 3,025,103 |
| Mar 26, 2026 | 281.40 | 281.40 | 270.12 | 271.66 | 271.66 | -3.97% | 2,350,732 |
| Mar 25, 2026 | 285.00 | 289.50 | 281.20 | 282.90 | 282.90 | 1.43% | 3,222,385 |
| Mar 24, 2026 | 270.00 | 280.50 | 264.75 | 278.92 | 278.92 | 6.52% | 5,146,954 |
| Mar 19, 2026 | 265.00 | 265.00 | 255.00 | 261.84 | 261.84 | -1.99% | 1,795,419 |
| Mar 18, 2026 | 263.90 | 270.30 | 263.02 | 267.17 | 267.17 | 1.23% | 1,581,961 |
| Mar 17, 2026 | 262.00 | 267.40 | 259.01 | 263.93 | 263.93 | 1.01% | 559,934 |
| Mar 16, 2026 | 270.00 | 272.90 | 256.50 | 261.29 | 261.29 | -3.58% | 3,170,512 |
| Mar 13, 2026 | 279.98 | 287.00 | 266.50 | 271.00 | 271.00 | -3.56% | 3,330,984 |
| Mar 12, 2026 | 264.00 | 286.50 | 263.31 | 280.99 | 280.99 | 4.36% | 6,390,621 |
| Mar 11, 2026 | 265.30 | 279.40 | 265.10 | 269.26 | 269.26 | 3.62% | 5,936,258 |
| Mar 10, 2026 | 259.86 | 259.86 | 252.00 | 259.86 | 259.86 | 10.00% | 1,732,872 |
| Mar 9, 2026 | 232.00 | 247.90 | 229.78 | 236.24 | 236.24 | -7.47% | 4,278,225 |
| Mar 6, 2026 | 267.00 | 267.00 | 251.50 | 255.31 | 255.31 | -4.21% | 2,810,021 |
| Mar 5, 2026 | 253.50 | 270.00 | 253.25 | 266.54 | 266.54 | 5.19% | 3,012,192 |
| Mar 4, 2026 | 259.99 | 264.50 | 251.00 | 253.40 | 253.40 | -3.08% | 3,809,636 |
| Mar 3, 2026 | 243.00 | 263.47 | 234.50 | 261.44 | 261.44 | 7.06% | 4,524,612 |
| Mar 2, 2026 | 245.00 | 258.00 | 244.21 | 244.21 | 244.21 | -10.00% | 4,264,414 |
| Feb 27, 2026 | 265.00 | 276.00 | 260.10 | 271.34 | 271.34 | 0.78% | 2,348,470 |
| Feb 26, 2026 | 254.94 | 274.50 | 250.00 | 269.24 | 269.24 | 5.61% | 1,888,205 |
| Feb 25, 2026 | 261.00 | 264.90 | 253.00 | 254.94 | 254.94 | -2.68% | 2,058,867 |
| Feb 24, 2026 | 263.95 | 272.00 | 255.30 | 261.95 | 261.95 | -0.80% | 2,104,734 |
| Feb 23, 2026 | 275.00 | 276.00 | 262.05 | 264.07 | 264.07 | -4.54% | 1,075,755 |
| Feb 20, 2026 | 274.51 | 280.20 | 268.55 | 276.62 | 276.62 | 0.77% | 1,197,486 |
| Feb 19, 2026 | 285.95 | 286.00 | 271.50 | 274.51 | 274.51 | -3.76% | 1,047,341 |
| Feb 18, 2026 | 284.00 | 286.08 | 280.35 | 285.24 | 285.24 | 2.60% | 2,204,564 |
| Feb 17, 2026 | 284.00 | 287.40 | 271.01 | 278.01 | 278.01 | -1.61% | 3,572,928 |
| Feb 16, 2026 | 285.98 | 291.44 | 278.00 | 282.57 | 282.57 | -3.31% | 3,713,231 |
| Feb 13, 2026 | 294.40 | 298.00 | 282.90 | 292.23 | 292.23 | -0.71% | 5,857,950 |
| Feb 12, 2026 | 289.90 | 300.44 | 288.25 | 294.31 | 294.31 | -1.24% | 6,948,903 |
| Feb 11, 2026 | 285.40 | 302.50 | 282.25 | 298.02 | 298.02 | 4.42% | 8,075,197 |
| Feb 10, 2026 | 271.99 | 287.37 | 270.01 | 285.41 | 285.41 | 5.59% | 6,341,918 |
| Feb 9, 2026 | 275.00 | 277.00 | 267.50 | 270.31 | 270.31 | -0.95% | 2,231,188 |
| Feb 6, 2026 | 275.00 | 279.34 | 270.56 | 272.91 | 272.91 | -1.45% | 2,800,831 |
| Feb 4, 2026 | 272.35 | 278.50 | 270.11 | 276.93 | 276.93 | 1.70% | 2,986,632 |
| Feb 3, 2026 | 269.42 | 274.98 | 269.00 | 272.31 | 272.31 | 1.45% | 2,752,865 |
| Feb 2, 2026 | 263.00 | 271.00 | 257.30 | 268.42 | 268.42 | 2.51% | 3,514,475 |
| Jan 30, 2026 | 257.90 | 268.00 | 255.80 | 261.86 | 261.86 | 3.05% | 3,942,080 |
| Jan 29, 2026 | 265.50 | 265.50 | 250.51 | 254.10 | 254.10 | -4.27% | 5,192,045 |
| Jan 28, 2026 | 266.00 | 267.00 | 262.60 | 265.43 | 265.43 | 0.29% | 1,388,063 |
| Jan 27, 2026 | 270.10 | 273.85 | 263.90 | 264.66 | 264.66 | -3.36% | 3,493,654 |
| Jan 26, 2026 | 278.00 | 282.00 | 269.70 | 273.85 | 273.85 | -1.40% | 3,361,645 |
| Jan 23, 2026 | 273.61 | 278.99 | 269.25 | 277.73 | 277.73 | 1.51% | 4,333,291 |
| Jan 22, 2026 | 265.00 | 276.00 | 262.00 | 273.61 | 273.61 | 3.16% | 2,796,290 |
| Jan 21, 2026 | 271.30 | 275.25 | 264.25 | 265.22 | 265.22 | -2.22% | 2,963,004 |
| Jan 20, 2026 | 264.00 | 279.00 | 261.01 | 271.24 | 271.24 | 2.38% | 6,344,105 |
| Jan 19, 2026 | 253.00 | 267.95 | 253.00 | 264.93 | 264.93 | 5.52% | 5,437,442 |
| Jan 16, 2026 | 249.00 | 254.00 | 247.90 | 251.07 | 251.07 | 2.33% | 2,368,553 |