Engro Holding Limited (PSX:ENGROH)
Pakistan · Delayed Price · Currency is PKR 263.74
-12.70 (-4.59%)
At close: Jun 1, 2026
Engro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 276.49 | 279.84 | 269.16 | 274.45 | 274.45 | 0.16% | 13,599,440 |
| Apr 30, 2026 | 275.00 | 277.95 | 269.00 | 274.02 | 274.02 | -1.77% | 1,556,503 |
| Apr 29, 2026 | 284.00 | 286.80 | 277.00 | 278.97 | 278.97 | -1.97% | 1,420,972 |
| Apr 28, 2026 | 280.51 | 285.50 | 279.00 | 284.57 | 284.57 | 0.97% | 1,170,035 |
| Apr 27, 2026 | 281.00 | 286.50 | 278.90 | 281.83 | 281.83 | 0.11% | 1,759,114 |
| Apr 24, 2026 | 279.00 | 283.35 | 276.00 | 281.51 | 281.51 | 0.28% | 1,008,323 |
| Apr 23, 2026 | 282.51 | 286.40 | 278.70 | 280.72 | 280.72 | -1.07% | 3,446,636 |
| Apr 22, 2026 | 284.55 | 288.20 | 281.15 | 283.77 | 283.77 | -0.08% | 1,896,671 |
| Apr 21, 2026 | 287.00 | 293.51 | 283.50 | 284.00 | 284.00 | -0.32% | 10,526,760 |
| Apr 20, 2026 | 286.01 | 290.00 | 276.00 | 284.91 | 284.91 | -1.30% | 2,439,448 |
| Apr 17, 2026 | 287.00 | 292.99 | 284.00 | 288.66 | 288.66 | 1.53% | 3,051,401 |
| Apr 16, 2026 | 280.40 | 287.00 | 280.40 | 284.30 | 284.30 | 1.44% | 3,048,603 |
| Apr 15, 2026 | 285.00 | 288.06 | 280.00 | 280.27 | 280.27 | 0.43% | 1,946,702 |
| Apr 14, 2026 | 272.99 | 279.53 | 272.99 | 279.07 | 279.07 | 3.47% | 1,216,665 |
| Apr 13, 2026 | 275.00 | 280.00 | 267.63 | 269.72 | 269.72 | -5.09% | 2,090,295 |
| Apr 10, 2026 | 287.01 | 289.00 | 283.00 | 284.19 | 284.19 | -0.57% | 2,254,760 |
| Apr 9, 2026 | 289.99 | 292.24 | 280.60 | 285.81 | 285.81 | -0.97% | 3,216,766 |
| Apr 8, 2026 | 288.61 | 288.61 | 283.00 | 288.61 | 288.61 | 10.00% | 6,239,944 |
| Apr 7, 2026 | 261.99 | 263.50 | 256.66 | 262.37 | 262.37 | -0.18% | 1,418,647 |
| Apr 6, 2026 | 257.00 | 264.90 | 253.82 | 262.84 | 262.84 | 2.11% | 1,839,391 |
| Apr 3, 2026 | 260.26 | 264.44 | 255.10 | 257.41 | 257.41 | -3.47% | 2,317,376 |
| Apr 2, 2026 | 265.00 | 267.91 | 262.10 | 266.66 | 266.66 | -1.44% | 1,009,185 |
| Apr 1, 2026 | 270.00 | 280.00 | 268.20 | 270.56 | 270.56 | 2.19% | 2,724,071 |
| Mar 31, 2026 | 265.00 | 272.85 | 260.51 | 264.75 | 264.75 | 1.11% | 1,647,172 |
| Mar 30, 2026 | 271.80 | 274.24 | 257.00 | 261.84 | 261.84 | -3.68% | 2,427,798 |
| Mar 27, 2026 | 271.00 | 278.51 | 270.00 | 271.84 | 271.84 | 0.07% | 3,025,103 |
| Mar 26, 2026 | 281.40 | 281.40 | 270.12 | 271.66 | 271.66 | -3.97% | 2,350,732 |
| Mar 25, 2026 | 285.00 | 289.50 | 281.20 | 282.90 | 282.90 | 1.43% | 3,222,385 |
| Mar 24, 2026 | 270.00 | 280.50 | 264.75 | 278.92 | 278.92 | 6.52% | 5,146,954 |
| Mar 19, 2026 | 265.00 | 265.00 | 255.00 | 261.84 | 261.84 | -1.99% | 1,795,419 |
| Mar 18, 2026 | 263.90 | 270.30 | 263.02 | 267.17 | 267.17 | 1.23% | 1,581,961 |
| Mar 17, 2026 | 262.00 | 267.40 | 259.01 | 263.93 | 263.93 | 1.01% | 559,934 |
| Mar 16, 2026 | 270.00 | 272.90 | 256.50 | 261.29 | 261.29 | -3.58% | 3,170,512 |