Engro Holding Limited (PSX:ENGROH)
Pakistan · Delayed Price · Currency is PKR 229.24
-1.69 (-0.73%)
At close: Dec 19, 2025
Engro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 231.01 | 235.00 | 226.51 | 229.24 | 229.24 | -0.73% | 4,050,761 |
| Dec 18, 2025 | 213.20 | 232.99 | 213.20 | 230.93 | 230.93 | 8.37% | 14,810,830 |
| Dec 17, 2025 | 217.01 | 217.90 | 212.50 | 213.10 | 213.10 | -1.71% | 2,669,325 |
| Dec 16, 2025 | 218.00 | 218.70 | 215.75 | 216.81 | 216.81 | 0.38% | 1,428,113 |
| Dec 15, 2025 | 216.39 | 218.10 | 215.00 | 216.00 | 216.00 | -0.19% | 1,425,094 |
| Dec 12, 2025 | 218.10 | 218.25 | 215.00 | 216.41 | 216.41 | -0.54% | 2,290,371 |
| Dec 11, 2025 | 215.10 | 218.45 | 212.20 | 217.58 | 217.58 | 1.23% | 2,839,738 |
| Dec 10, 2025 | 218.00 | 219.99 | 214.01 | 214.94 | 214.94 | -1.05% | 2,435,403 |
| Dec 9, 2025 | 217.51 | 218.61 | 216.11 | 217.23 | 217.23 | 0.14% | 1,421,213 |
| Dec 8, 2025 | 216.00 | 217.79 | 214.73 | 216.92 | 216.92 | 0.61% | 1,621,801 |
| Dec 5, 2025 | 217.50 | 217.50 | 213.00 | 215.61 | 215.61 | 0.08% | 1,567,330 |
| Dec 4, 2025 | 214.00 | 216.00 | 214.00 | 215.44 | 215.44 | 0.49% | 172,107 |
| Dec 3, 2025 | 218.50 | 218.80 | 214.01 | 214.38 | 214.38 | -1.46% | 914,155 |
| Dec 2, 2025 | 220.18 | 221.00 | 217.00 | 217.55 | 217.55 | -1.19% | 1,236,499 |
| Dec 1, 2025 | 218.85 | 221.15 | 217.50 | 220.18 | 220.18 | 0.61% | 1,302,724 |
| Nov 28, 2025 | 218.00 | 220.00 | 217.20 | 218.84 | 218.84 | 0.71% | 1,484,832 |
| Nov 27, 2025 | 214.90 | 218.00 | 212.60 | 217.30 | 217.30 | 1.86% | 1,365,513 |
| Nov 26, 2025 | 211.54 | 214.10 | 209.03 | 213.33 | 213.33 | 1.33% | 1,375,132 |
| Nov 25, 2025 | 215.87 | 215.89 | 209.61 | 210.54 | 210.54 | -1.92% | 958,597 |
| Nov 24, 2025 | 211.00 | 216.00 | 210.00 | 214.67 | 214.67 | 1.62% | 962,979 |
| Nov 21, 2025 | 213.00 | 214.73 | 211.00 | 211.24 | 211.24 | -0.82% | 782,584 |
| Nov 20, 2025 | 214.00 | 216.00 | 211.10 | 212.99 | 212.99 | 0.28% | 2,763,778 |
| Nov 19, 2025 | 215.00 | 216.47 | 210.88 | 212.39 | 212.39 | -1.02% | 2,002,553 |
| Nov 18, 2025 | 218.65 | 220.25 | 212.90 | 214.57 | 214.57 | -1.86% | 1,441,924 |
| Nov 17, 2025 | 220.99 | 221.50 | 217.25 | 218.63 | 218.63 | -0.62% | 1,139,631 |
| Nov 14, 2025 | 220.00 | 222.30 | 218.00 | 219.99 | 219.99 | 0.74% | 1,283,794 |
| Nov 13, 2025 | 218.50 | 223.70 | 217.99 | 218.37 | 218.37 | 0.27% | 1,815,655 |
| Nov 12, 2025 | 219.00 | 221.80 | 216.00 | 217.78 | 217.78 | -0.67% | 1,635,047 |
| Nov 11, 2025 | 227.40 | 228.00 | 218.00 | 219.25 | 219.25 | -3.58% | 2,292,584 |
| Nov 10, 2025 | 217.55 | 230.00 | 217.55 | 227.40 | 227.40 | 4.65% | 2,282,221 |
| Nov 7, 2025 | 221.95 | 221.95 | 216.01 | 217.30 | 217.30 | -0.41% | 377,378 |
| Nov 6, 2025 | 220.20 | 222.24 | 217.50 | 218.20 | 218.20 | -0.56% | 853,279 |
| Nov 5, 2025 | 226.00 | 227.70 | 218.02 | 219.43 | 219.43 | -2.64% | 1,853,835 |
| Nov 4, 2025 | 228.00 | 229.57 | 224.60 | 225.38 | 225.38 | -1.60% | 1,228,110 |
| Nov 3, 2025 | 218.50 | 230.00 | 218.10 | 229.04 | 229.04 | 5.08% | 3,426,891 |
| Oct 31, 2025 | 216.00 | 221.69 | 216.00 | 217.96 | 217.96 | 1.39% | 1,674,178 |
| Oct 30, 2025 | 232.00 | 232.00 | 212.11 | 214.97 | 214.97 | -8.40% | 3,894,454 |
| Oct 29, 2025 | 239.99 | 239.99 | 232.51 | 234.69 | 234.69 | -0.61% | 1,753,465 |
| Oct 28, 2025 | 237.63 | 243.45 | 232.60 | 236.13 | 236.13 | -0.63% | 1,860,478 |
| Oct 27, 2025 | 238.50 | 240.70 | 233.53 | 237.63 | 237.63 | 0.03% | 787,641 |
| Oct 24, 2025 | 229.10 | 240.00 | 227.00 | 237.55 | 237.55 | 3.69% | 2,142,440 |
| Oct 23, 2025 | 231.94 | 232.10 | 228.50 | 229.10 | 229.10 | -1.36% | 396,623 |
| Oct 22, 2025 | 234.31 | 235.89 | 228.00 | 232.25 | 232.25 | -0.88% | 859,008 |
| Oct 21, 2025 | 239.00 | 239.50 | 233.80 | 234.31 | 234.31 | -1.00% | 1,068,283 |
| Oct 20, 2025 | 237.00 | 239.90 | 235.10 | 236.68 | 236.68 | 0.18% | 454,638 |
| Oct 17, 2025 | 239.00 | 242.01 | 234.00 | 236.25 | 236.25 | -0.87% | 745,335 |
| Oct 16, 2025 | 244.00 | 245.75 | 237.90 | 238.32 | 238.32 | -2.50% | 794,266 |
| Oct 15, 2025 | 247.95 | 247.99 | 243.00 | 244.43 | 244.43 | -0.65% | 561,360 |
| Oct 14, 2025 | 239.00 | 249.25 | 237.00 | 246.03 | 246.03 | 5.70% | 2,002,302 |
| Oct 13, 2025 | 238.10 | 245.00 | 230.78 | 232.77 | 232.77 | -3.32% | 4,980,229 |