Engro Holding Limited (PSX:ENGROH)
Pakistan · Delayed Price · Currency is PKR 262.45
-1.04 (-0.39%)
At close: Sep 29, 2026
Engro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 264.90 | 264.90 | 263.02 | 263.49 | 263.49 | -0.54% | 1,130,266 |
| Sep 25, 2026 | 265.00 | 265.75 | 263.00 | 264.93 | 264.93 | -0.07% | 590,558 |
| Sep 24, 2026 | 265.90 | 266.88 | 263.90 | 265.12 | 265.12 | -0.16% | 641,429 |
| Sep 23, 2026 | 264.50 | 268.70 | 264.00 | 265.54 | 265.54 | 0.66% | 1,323,975 |
| Sep 22, 2026 | 263.20 | 264.45 | 262.15 | 263.79 | 263.79 | 0.17% | 887,593 |
| Sep 21, 2026 | 263.16 | 265.50 | 262.66 | 263.33 | 263.33 | 0.12% | 1,292,500 |
| Sep 18, 2026 | 262.00 | 263.55 | 261.00 | 263.02 | 263.02 | 0.58% | 621,364 |
| Sep 17, 2026 | 260.00 | 262.35 | 256.72 | 261.50 | 261.50 | 0.76% | 804,423 |
| Sep 16, 2026 | 262.99 | 262.99 | 258.50 | 259.54 | 259.54 | -1.63% | 1,179,779 |
| Sep 15, 2026 | 262.11 | 264.79 | 261.33 | 263.83 | 263.83 | 0.98% | 991,381 |
| Sep 14, 2026 | 262.99 | 263.88 | 261.00 | 261.28 | 261.28 | -1.08% | 1,303,500 |
| Sep 11, 2026 | 263.00 | 264.90 | 258.51 | 264.12 | 264.12 | -0.04% | 1,752,222 |
| Sep 10, 2026 | 267.14 | 267.30 | 263.50 | 264.22 | 264.22 | -1.09% | 1,691,087 |
| Sep 9, 2026 | 268.30 | 269.85 | 265.40 | 267.14 | 267.14 | -0.43% | 1,144,127 |
| 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 |