Engro Holding Limited (PSX:ENGROH)
Pakistan · Delayed Price · Currency is PKR 272.41
-3.01 (-1.09%)
At close: Nov 6, 2026
Engro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 271.50 | 274.22 | 270.50 | 272.41 | 272.41 | -1.09% | 780,681 |
| Nov 5, 2026 | 272.80 | 276.00 | 269.90 | 275.42 | 275.42 | 2.08% | 2,058,748 |
| Nov 4, 2026 | 262.01 | 272.00 | 262.01 | 269.81 | 269.81 | 1.86% | 1,679,441 |
| Nov 3, 2026 | 262.00 | 266.00 | 258.00 | 264.88 | 264.88 | 1.74% | 1,472,403 |
| Nov 2, 2026 | 256.95 | 261.99 | 255.50 | 260.36 | 260.36 | 1.57% | 409,904 |
| Oct 30, 2026 | 256.00 | 259.70 | 254.00 | 256.34 | 256.34 | 0.28% | 767,373 |
| Oct 29, 2026 | 249.33 | 256.90 | 248.06 | 255.63 | 255.63 | 2.59% | 1,876,396 |
| Oct 28, 2026 | 251.00 | 253.90 | 248.00 | 249.17 | 249.17 | -1.07% | 500,378 |
| Oct 27, 2026 | 250.50 | 254.70 | 250.50 | 251.86 | 251.86 | 0.49% | 320,287 |
| Oct 26, 2026 | 245.51 | 251.40 | 244.00 | 250.63 | 250.63 | 2.11% | 356,360 |
| Oct 23, 2026 | 250.11 | 251.99 | 245.00 | 245.46 | 245.46 | -1.86% | 599,156 |
| Oct 22, 2026 | 256.51 | 256.55 | 249.50 | 250.11 | 250.11 | -2.25% | 628,909 |
| Oct 21, 2026 | 256.50 | 259.00 | 254.00 | 255.87 | 255.87 | -0.27% | 613,705 |
| Oct 20, 2026 | 259.70 | 259.70 | 256.00 | 256.56 | 256.56 | -0.90% | 353,069 |
| Oct 19, 2026 | 260.00 | 261.00 | 258.16 | 258.89 | 258.89 | -0.68% | 305,210 |
| Oct 16, 2026 | 261.00 | 262.39 | 260.01 | 260.65 | 260.65 | -0.29% | 620,124 |
| Oct 15, 2026 | 263.50 | 263.50 | 260.60 | 261.41 | 261.41 | -0.95% | 790,728 |
| Oct 14, 2026 | 260.19 | 269.20 | 258.68 | 263.91 | 263.91 | 1.43% | 538,436 |
| Oct 13, 2026 | 261.00 | 262.44 | 260.00 | 260.19 | 260.19 | -0.24% | 1,391,487 |
| Oct 12, 2026 | 261.50 | 263.50 | 260.20 | 260.81 | 260.81 | -1.02% | 999,886 |
| Oct 9, 2026 | 263.40 | 265.00 | 260.50 | 263.50 | 263.50 | 0.27% | 936,450 |
| Oct 8, 2026 | 264.00 | 265.98 | 262.00 | 262.80 | 262.80 | -0.47% | 879,269 |
| Oct 7, 2026 | 265.00 | 265.00 | 262.50 | 264.05 | 264.05 | -0.09% | 459,696 |
| Oct 6, 2026 | 259.00 | 267.00 | 255.30 | 264.28 | 264.28 | 2.64% | 1,219,716 |
| Oct 5, 2026 | 262.00 | 262.90 | 256.50 | 257.49 | 257.49 | -1.77% | 1,782,379 |
| Oct 2, 2026 | 263.00 | 264.40 | 261.00 | 262.13 | 262.13 | -0.22% | 608,632 |
| Oct 1, 2026 | 265.90 | 265.90 | 262.20 | 262.71 | 262.71 | -0.30% | 961,589 |
| Sep 30, 2026 | 263.00 | 270.00 | 262.91 | 263.49 | 263.49 | 0.40% | 883,609 |
| Sep 29, 2026 | 263.99 | 264.50 | 262.10 | 262.45 | 262.45 | -0.39% | 439,749 |
| 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 |