Engro Holding Limited (PSX:ENGROH)
Pakistan · Delayed Price · Currency is PKR 267.14
-1.16 (-0.43%)
At close: Sep 9, 2026
Engro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 268.22 | 270.48 | 267.00 | 268.30 | 268.30 | -0.38% | 1,685,616 |
| Sep 7, 2026 | 269.99 | 270.90 | 268.15 | 269.33 | 269.33 | -0.55% | 1,191,363 |
| Sep 4, 2026 | 270.00 | 272.00 | 269.00 | 270.82 | 270.82 | 0.26% | 1,394,211 |
| Sep 3, 2026 | 268.00 | 271.45 | 268.00 | 270.12 | 270.12 | 0.84% | 1,338,755 |
| Sep 2, 2026 | 265.51 | 268.87 | 264.00 | 267.88 | 267.88 | 0.10% | 1,620,583 |
| Sep 1, 2026 | 269.00 | 273.50 | 266.02 | 267.62 | 267.62 | 1.04% | 1,994,082 |
| Aug 31, 2026 | 265.00 | 266.00 | 263.00 | 264.86 | 264.86 | -0.37% | 859,185 |
| Aug 28, 2026 | 265.20 | 268.49 | 264.50 | 265.85 | 265.85 | 0.28% | 821,302 |
| Aug 27, 2026 | 261.53 | 266.40 | 261.50 | 265.12 | 265.12 | 1.37% | 1,772,511 |
| Aug 25, 2026 | 263.00 | 266.40 | 260.13 | 261.53 | 261.53 | -0.77% | 1,477,012 |
| Aug 24, 2026 | 265.10 | 266.30 | 262.90 | 263.55 | 263.55 | -1.54% | 1,386,071 |
| Aug 21, 2026 | 269.48 | 270.80 | 266.00 | 267.66 | 267.66 | -0.28% | 1,262,393 |
| Aug 20, 2026 | 266.00 | 270.00 | 266.00 | 268.41 | 268.41 | 1.28% | 1,866,806 |
| Aug 19, 2026 | 268.00 | 269.00 | 264.00 | 265.01 | 265.01 | -1.39% | 2,853,920 |
| Aug 18, 2026 | 274.99 | 274.99 | 268.00 | 268.75 | 268.75 | -2.11% | 2,031,082 |
| Aug 17, 2026 | 275.73 | 277.99 | 273.86 | 274.55 | 274.55 | 0.13% | 882,640 |
| Aug 13, 2026 | 278.00 | 279.99 | 273.00 | 274.19 | 274.19 | -0.94% | 1,083,495 |
| Aug 12, 2026 | 277.00 | 278.94 | 274.50 | 276.80 | 276.80 | 0.07% | 671,654 |
| Aug 11, 2026 | 281.59 | 281.59 | 276.00 | 276.61 | 276.61 | -1.82% | 1,254,938 |
| Aug 10, 2026 | 279.69 | 284.45 | 278.05 | 281.73 | 281.73 | 0.76% | 1,551,012 |
| Aug 7, 2026 | 283.18 | 283.18 | 277.55 | 279.61 | 279.61 | -1.46% | 1,387,908 |
| Aug 6, 2026 | 282.10 | 284.70 | 282.00 | 283.75 | 283.75 | 1.00% | 1,058,012 |
| Aug 5, 2026 | 277.00 | 281.64 | 276.95 | 280.93 | 280.93 | 2.76% | 1,418,314 |
| Aug 4, 2026 | 278.94 | 279.00 | 273.00 | 273.38 | 273.38 | -1.59% | 620,065 |
| Aug 3, 2026 | 277.40 | 279.25 | 275.57 | 277.79 | 277.79 | 1.32% | 832,563 |
| Jul 31, 2026 | 275.00 | 275.99 | 272.25 | 274.16 | 274.16 | 1.02% | 777,481 |
| Jul 30, 2026 | 275.80 | 276.99 | 269.00 | 271.39 | 271.39 | -2.25% | 1,810,445 |
| Jul 29, 2026 | 281.00 | 281.48 | 276.50 | 277.64 | 277.64 | -1.78% | 657,006 |
| Jul 28, 2026 | 282.90 | 285.77 | 280.00 | 282.66 | 282.66 | 0.34% | 1,226,818 |
| Jul 27, 2026 | 274.00 | 282.50 | 273.50 | 281.71 | 281.71 | 5.14% | 2,786,066 |
| Jul 24, 2026 | 265.83 | 272.90 | 264.51 | 267.94 | 267.94 | 0.19% | 2,335,519 |
| Jul 23, 2026 | 274.11 | 275.50 | 266.03 | 267.43 | 267.43 | -2.31% | 1,242,773 |
| Jul 22, 2026 | 277.00 | 279.90 | 272.50 | 273.74 | 273.74 | -1.73% | 944,522 |
| Jul 21, 2026 | 279.00 | 283.10 | 278.00 | 278.55 | 278.55 | 0.66% | 1,794,670 |
| Jul 20, 2026 | 274.00 | 277.90 | 272.61 | 276.71 | 276.71 | 0.37% | 1,588,706 |
| Jul 17, 2026 | 281.72 | 284.50 | 275.00 | 275.70 | 275.70 | -2.14% | 3,326,344 |
| Jul 16, 2026 | 273.88 | 283.00 | 272.00 | 281.72 | 281.72 | 3.39% | 3,338,797 |
| Jul 15, 2026 | 266.10 | 273.90 | 266.10 | 272.49 | 272.49 | 2.65% | 2,568,040 |
| Jul 14, 2026 | 274.03 | 275.00 | 263.60 | 265.45 | 265.45 | -4.29% | 4,984,992 |
| Jul 13, 2026 | 278.11 | 278.99 | 276.11 | 277.35 | 277.35 | -1.19% | 1,068,307 |
| Jul 10, 2026 | 280.51 | 284.00 | 280.02 | 280.70 | 280.70 | 0.25% | 1,443,332 |
| Jul 9, 2026 | 277.00 | 283.00 | 277.00 | 279.99 | 279.99 | -0.67% | 1,464,803 |
| Jul 8, 2026 | 289.20 | 290.40 | 280.00 | 281.89 | 281.89 | -3.36% | 3,338,473 |
| Jul 7, 2026 | 293.99 | 293.99 | 290.00 | 291.70 | 291.70 | -0.72% | 1,103,032 |
| Jul 6, 2026 | 293.00 | 295.45 | 292.52 | 293.83 | 293.83 | 0.64% | 2,209,674 |
| Jul 3, 2026 | 292.51 | 293.80 | 289.90 | 291.95 | 291.95 | -0.19% | 2,100,325 |
| Jul 2, 2026 | 294.08 | 297.00 | 291.50 | 292.51 | 292.51 | -0.54% | 3,612,176 |
| Jul 1, 2026 | 288.00 | 295.00 | 288.00 | 294.09 | 294.09 | 2.21% | 4,794,478 |
| Jun 30, 2026 | 284.00 | 289.55 | 284.00 | 287.72 | 287.72 | 1.55% | 2,561,945 |
| Jun 29, 2026 | 282.21 | 285.75 | 282.21 | 283.32 | 283.32 | 0.80% | 3,490,863 |