Engro Holding Limited (PSX:ENGROH)
Pakistan · Delayed Price · Currency is PKR 213.78
-0.86 (-0.40%)
At close: Aug 13, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 216.00 | 216.00 | 212.62 | 213.78 | 213.78 | -0.40% | 1,500,978 |
| Aug 12, 2025 | 214.00 | 217.50 | 213.11 | 214.64 | 214.64 | 0.60% | 1,247,007 |
| Aug 11, 2025 | 214.00 | 215.25 | 211.97 | 213.36 | 213.36 | -0.47% | 1,176,325 |
| Aug 8, 2025 | 209.02 | 217.50 | 209.02 | 214.36 | 214.36 | 2.66% | 4,372,936 |
| Aug 7, 2025 | 214.10 | 214.11 | 208.00 | 208.81 | 208.81 | -2.42% | 2,509,467 |
| Aug 6, 2025 | 211.00 | 214.90 | 210.75 | 213.99 | 213.99 | 1.55% | 1,852,917 |
| Aug 5, 2025 | 208.00 | 212.48 | 208.00 | 210.72 | 210.72 | 1.29% | 1,890,088 |
| Aug 4, 2025 | 209.30 | 209.51 | 206.80 | 208.04 | 208.04 | -0.62% | 1,562,149 |
| Aug 1, 2025 | 211.60 | 211.60 | 208.52 | 209.33 | 209.33 | -1.07% | 1,048,903 |
| Jul 31, 2025 | 209.11 | 213.12 | 208.55 | 211.60 | 211.60 | 1.09% | 2,185,104 |
| Jul 30, 2025 | 211.00 | 214.00 | 208.10 | 209.32 | 209.32 | -0.94% | 2,693,671 |
| Jul 29, 2025 | 217.50 | 221.95 | 208.01 | 211.31 | 211.31 | -3.17% | 4,401,228 |
| Jul 28, 2025 | 220.00 | 221.80 | 217.52 | 218.23 | 218.23 | 0.32% | 1,439,348 |
| Jul 25, 2025 | 210.12 | 219.30 | 210.05 | 217.53 | 217.53 | 3.53% | 5,447,090 |
| Jul 24, 2025 | 213.00 | 214.50 | 208.65 | 210.12 | 210.12 | -1.31% | 1,928,880 |
| Jul 23, 2025 | 216.00 | 216.40 | 212.25 | 212.90 | 212.90 | -1.23% | 3,562,827 |
| Jul 22, 2025 | 205.25 | 218.60 | 205.25 | 215.55 | 215.55 | 5.24% | 10,727,100 |
| Jul 21, 2025 | 206.00 | 208.99 | 202.06 | 204.82 | 204.82 | -0.19% | 3,854,619 |
| Jul 18, 2025 | 201.88 | 207.20 | 200.11 | 205.22 | 205.22 | 1.65% | 6,702,185 |
| Jul 17, 2025 | 198.90 | 203.60 | 197.03 | 201.88 | 201.88 | 2.40% | 7,744,208 |
| Jul 16, 2025 | 188.51 | 198.30 | 187.00 | 197.14 | 197.14 | 4.92% | 9,922,090 |
| Jul 15, 2025 | 186.45 | 191.00 | 185.51 | 187.90 | 187.90 | 0.94% | 4,984,615 |
| Jul 14, 2025 | 186.00 | 187.49 | 185.30 | 186.15 | 186.15 | 0.22% | 1,908,261 |
| Jul 11, 2025 | 184.50 | 186.50 | 184.50 | 185.75 | 185.75 | 0.58% | 986,964 |
| Jul 10, 2025 | 183.72 | 186.60 | 182.71 | 184.67 | 184.67 | 0.55% | 2,178,338 |
| Jul 9, 2025 | 186.20 | 186.50 | 183.00 | 183.66 | 183.66 | -1.36% | 772,863 |
| Jul 8, 2025 | 186.52 | 187.00 | 184.50 | 186.20 | 186.20 | -0.13% | 824,269 |
| Jul 7, 2025 | 187.00 | 188.74 | 185.95 | 186.44 | 186.44 | -0.23% | 2,474,864 |
| Jul 4, 2025 | 186.70 | 188.50 | 186.01 | 186.87 | 186.87 | -0.83% | 420,031 |
| Jul 3, 2025 | 187.52 | 191.00 | 184.85 | 188.43 | 188.43 | 0.58% | 2,763,811 |
| Jul 2, 2025 | 189.00 | 189.00 | 185.90 | 187.35 | 187.35 | 0.50% | 1,853,532 |
| Jul 1, 2025 | 183.00 | 190.00 | 182.57 | 186.41 | 186.41 | 2.11% | 6,077,767 |
| Jun 30, 2025 | 183.00 | 185.00 | 182.00 | 182.56 | 182.56 | 0.10% | 2,243,173 |
| Jun 27, 2025 | 179.00 | 186.00 | 177.50 | 182.38 | 182.38 | 2.18% | 3,245,549 |
| Jun 26, 2025 | 175.00 | 179.00 | 174.02 | 178.49 | 178.49 | 2.22% | 2,215,232 |
| Jun 25, 2025 | 177.95 | 177.95 | 173.85 | 174.62 | 174.62 | -0.60% | 1,407,161 |
| Jun 24, 2025 | 173.00 | 177.99 | 171.00 | 175.67 | 175.67 | 7.85% | 2,941,549 |
| Jun 23, 2025 | 167.50 | 169.49 | 160.75 | 162.89 | 162.89 | -5.02% | 1,738,625 |
| Jun 20, 2025 | 172.50 | 173.90 | 170.96 | 171.50 | 171.50 | 0.47% | 887,753 |
| Jun 19, 2025 | 173.12 | 176.00 | 170.00 | 170.69 | 170.69 | -0.87% | 964,088 |
| Jun 18, 2025 | 175.20 | 175.95 | 171.00 | 172.19 | 172.19 | -2.09% | 1,374,504 |
| Jun 17, 2025 | 178.79 | 179.00 | 175.50 | 175.86 | 175.86 | -0.71% | 1,559,333 |
| Jun 16, 2025 | 178.29 | 181.00 | 176.20 | 177.12 | 177.12 | -0.66% | 1,927,343 |
| Jun 13, 2025 | 184.50 | 184.80 | 177.62 | 178.29 | 178.29 | -3.74% | 2,123,881 |
| Jun 12, 2025 | 190.00 | 193.28 | 184.80 | 185.21 | 185.21 | -1.87% | 3,054,851 |
| Jun 11, 2025 | 184.00 | 190.10 | 183.91 | 188.73 | 188.73 | 2.64% | 3,266,090 |
| Jun 10, 2025 | 186.49 | 187.29 | 183.25 | 183.87 | 183.87 | -1.05% | 962,504 |
| Jun 5, 2025 | 180.00 | 187.70 | 180.00 | 185.83 | 185.83 | 3.24% | 6,749,608 |
| Jun 4, 2025 | 180.00 | 181.80 | 179.11 | 180.00 | 180.00 | 0.64% | 1,420,377 |
| Jun 3, 2025 | 179.00 | 181.00 | 176.01 | 178.86 | 178.86 | -0.11% | 3,224,569 |