Engro Holding Limited (PSX:ENGROH)
Pakistan · Delayed Price · Currency is PKR 276.71
+1.01 (0.37%)
At close: Jul 20, 2026
Engro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 261.00 | 263.50 | 257.80 | 259.00 | 259.00 | -1.22% | 1,868,102 |
| Jun 5, 2026 | 263.48 | 265.50 | 261.10 | 262.21 | 262.21 | -0.03% | 1,384,500 |
| Jun 4, 2026 | 262.10 | 263.88 | 261.00 | 262.30 | 262.30 | 0.41% | 755,126 |
| Jun 3, 2026 | 262.50 | 267.70 | 260.10 | 261.22 | 261.22 | -0.65% | 1,455,785 |
| Jun 2, 2026 | 265.00 | 266.99 | 262.01 | 262.94 | 262.94 | -0.30% | 1,022,689 |
| Jun 1, 2026 | 276.50 | 277.00 | 261.13 | 263.74 | 263.74 | -4.59% | 3,606,159 |
| May 29, 2026 | 270.00 | 279.97 | 266.15 | 276.44 | 276.44 | 3.28% | 3,671,717 |
| May 25, 2026 | 268.00 | 269.99 | 263.00 | 267.67 | 267.67 | 2.90% | 1,967,029 |
| May 22, 2026 | 264.99 | 264.99 | 259.00 | 260.13 | 260.13 | -0.70% | 1,426,825 |
| May 21, 2026 | 259.74 | 264.00 | 258.00 | 261.96 | 261.96 | 2.19% | 3,224,506 |
| May 20, 2026 | 254.39 | 257.74 | 252.80 | 256.34 | 256.34 | 1.36% | 2,040,587 |
| May 19, 2026 | 258.01 | 264.40 | 250.26 | 252.90 | 252.90 | -1.22% | 22,942,570 |
| May 18, 2026 | 263.19 | 269.00 | 253.00 | 256.02 | 256.02 | -2.72% | 1,906,417 |
| May 15, 2026 | 269.30 | 270.90 | 262.00 | 263.19 | 263.19 | -2.51% | 1,953,764 |
| May 14, 2026 | 272.00 | 274.00 | 269.10 | 269.96 | 269.96 | -0.19% | 384,082 |
| May 13, 2026 | 273.50 | 274.00 | 269.50 | 270.47 | 270.47 | -0.85% | 1,526,760 |
| May 12, 2026 | 278.20 | 279.00 | 272.00 | 272.79 | 272.79 | -1.28% | 827,316 |
| May 11, 2026 | 278.00 | 279.00 | 275.90 | 276.34 | 276.34 | -1.13% | 653,084 |
| May 8, 2026 | 283.00 | 283.80 | 278.12 | 279.50 | 279.50 | -1.97% | 1,336,327 |
| May 7, 2026 | 286.11 | 291.22 | 284.50 | 285.11 | 285.11 | 0.28% | 7,418,203 |
| May 6, 2026 | 277.50 | 284.90 | 277.50 | 284.32 | 284.32 | 3.49% | 4,203,959 |
| May 5, 2026 | 272.00 | 275.00 | 271.51 | 274.73 | 274.73 | 0.10% | 575,772 |