Engro Holding Limited (PSX:ENGROH)
Pakistan · Delayed Price · Currency is PKR 268.41
+3.40 (1.28%)
At close: Aug 20, 2026
Engro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 280.70 | 281.50 | 278.75 | 281.07 | 281.07 | 0.70% | 1,023,741 |
| Jun 23, 2026 | 284.40 | 284.50 | 278.00 | 279.11 | 279.11 | -0.96% | 1,694,083 |
| Jun 22, 2026 | 285.00 | 285.60 | 281.00 | 281.81 | 281.81 | 0.04% | 961,499 |
| Jun 19, 2026 | 288.00 | 290.90 | 280.10 | 281.71 | 281.71 | -1.95% | 4,852,576 |
| Jun 18, 2026 | 285.79 | 289.70 | 284.80 | 287.30 | 287.30 | 0.98% | 18,746,640 |
| Jun 17, 2026 | 285.00 | 286.00 | 277.85 | 284.51 | 284.51 | 0.33% | 21,982,630 |
| Jun 16, 2026 | 274.99 | 284.40 | 271.25 | 283.57 | 283.57 | 3.58% | 7,052,685 |
| Jun 15, 2026 | 274.00 | 274.00 | 266.87 | 273.76 | 273.76 | 2.91% | 3,580,890 |
| Jun 12, 2026 | 264.50 | 267.60 | 261.90 | 266.03 | 266.03 | 2.64% | 2,743,159 |
| Jun 11, 2026 | 256.25 | 262.39 | 256.00 | 259.19 | 259.19 | 0.69% | 1,478,663 |
| Jun 10, 2026 | 259.11 | 260.90 | 257.00 | 257.42 | 257.42 | -0.95% | 958,869 |
| Jun 9, 2026 | 262.00 | 264.00 | 259.02 | 259.89 | 259.89 | 0.34% | 1,130,383 |