Engro Fertilizers Limited (PSX:EFERT)
Pakistan
· Delayed Price · Currency is PKR 218.12
+0.12 (0.06%)
At close: Dec 5, 2025
Engro Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 219.00 | 219.88 | 216.50 | 218.12 | 218.12 | 0.06% | 1,156,712 |
| Dec 4, 2025 | 219.00 | 220.00 | 216.99 | 218.00 | 218.00 | -0.11% | 552,063 |
| Dec 3, 2025 | 222.65 | 223.00 | 217.49 | 218.24 | 218.24 | -1.94% | 1,195,334 |
| Dec 2, 2025 | 222.00 | 223.25 | 221.00 | 222.56 | 222.56 | 0.51% | 944,741 |
| Dec 1, 2025 | 220.00 | 223.44 | 219.00 | 221.44 | 221.44 | 0.75% | 1,111,138 |
| Nov 28, 2025 | 222.00 | 225.50 | 218.00 | 219.80 | 219.80 | -0.61% | 1,642,096 |
| Nov 27, 2025 | 218.00 | 222.50 | 217.70 | 221.16 | 221.16 | 1.55% | 1,263,647 |
| Nov 26, 2025 | 218.99 | 219.67 | 211.50 | 217.78 | 217.78 | -0.17% | 1,537,283 |
| Nov 25, 2025 | 216.86 | 218.88 | 216.86 | 218.16 | 218.16 | 0.60% | 1,595,688 |
| Nov 24, 2025 | 215.00 | 217.00 | 214.00 | 216.86 | 216.86 | 0.79% | 1,046,405 |
| Nov 21, 2025 | 216.09 | 217.67 | 214.99 | 215.17 | 215.17 | -0.53% | 470,109 |
| Nov 20, 2025 | 217.50 | 220.98 | 216.00 | 216.32 | 216.32 | -0.46% | 666,140 |
| Nov 19, 2025 | 212.68 | 219.99 | 212.51 | 217.32 | 217.32 | 2.18% | 1,842,397 |
| Nov 18, 2025 | 214.15 | 215.80 | 211.85 | 212.68 | 212.68 | -0.65% | 430,013 |
| Nov 17, 2025 | 215.65 | 217.40 | 213.50 | 214.08 | 214.08 | -0.64% | 714,967 |
| Nov 14, 2025 | 217.50 | 217.95 | 214.66 | 215.46 | 215.46 | -0.40% | 716,128 |
| Nov 13, 2025 | 217.79 | 219.00 | 215.65 | 216.33 | 216.33 | 0.60% | 1,099,986 |
| Nov 12, 2025 | 213.85 | 219.00 | 213.85 | 215.04 | 215.04 | 0.58% | 1,763,666 |
| Nov 11, 2025 | 218.90 | 220.98 | 213.00 | 213.80 | 213.80 | -2.33% | 2,252,837 |
| Nov 10, 2025 | 208.00 | 222.20 | 207.99 | 218.89 | 218.89 | 7.67% | 5,203,500 |
| Nov 7, 2025 | 203.99 | 204.99 | 202.90 | 203.29 | 203.29 | -0.18% | 704,121 |
| Nov 6, 2025 | 205.22 | 206.48 | 202.50 | 203.66 | 203.66 | -0.09% | 441,297 |
| Nov 5, 2025 | 206.00 | 208.13 | 202.90 | 203.84 | 203.84 | -1.40% | 747,853 |
| Nov 4, 2025 | 211.98 | 212.99 | 206.10 | 206.74 | 206.74 | -1.48% | 953,833 |
| Nov 3, 2025 | 209.00 | 213.60 | 208.01 | 209.85 | 209.85 | 1.16% | 929,732 |
| Oct 31, 2025 | 206.00 | 210.00 | 205.97 | 207.45 | 207.45 | 1.91% | 692,965 |
| Oct 30, 2025 | 205.00 | 206.30 | 202.00 | 203.57 | 203.57 | -0.20% | 815,401 |
| Oct 29, 2025 | 208.00 | 210.00 | 202.10 | 203.97 | 203.97 | -1.92% | 1,040,601 |
| Oct 28, 2025 | 212.00 | 213.00 | 207.06 | 207.96 | 207.96 | -2.03% | 478,700 |
| Oct 27, 2025 | 214.62 | 214.62 | 211.50 | 212.27 | 212.27 | -1.09% | 348,860 |
| Oct 24, 2025 | 216.00 | 216.00 | 212.88 | 214.62 | 214.62 | -2.17% | 482,373 |
| Oct 23, 2025 | 219.60 | 220.60 | 218.30 | 219.39 | 214.89 | -0.11% | 650,326 |
| Oct 22, 2025 | 219.81 | 220.79 | 218.02 | 219.63 | 215.13 | 0.27% | 2,314,375 |
| Oct 21, 2025 | 218.00 | 220.40 | 217.05 | 219.03 | 214.54 | 1.00% | 1,065,104 |
| Oct 20, 2025 | 219.99 | 219.99 | 216.00 | 216.87 | 212.42 | 0.39% | 666,725 |
| Oct 17, 2025 | 220.80 | 220.80 | 214.33 | 216.02 | 211.59 | -1.16% | 882,435 |
| Oct 16, 2025 | 222.19 | 223.50 | 218.01 | 218.56 | 214.08 | -2.07% | 1,109,707 |
| Oct 15, 2025 | 228.00 | 229.30 | 222.00 | 223.19 | 218.61 | -2.69% | 2,481,654 |
| Oct 14, 2025 | 225.00 | 230.90 | 225.00 | 229.36 | 224.66 | 2.79% | 679,815 |
| Oct 13, 2025 | 224.01 | 227.00 | 211.00 | 223.14 | 218.56 | -2.28% | 2,153,311 |
| Oct 10, 2025 | 233.00 | 233.40 | 227.50 | 228.34 | 223.66 | -2.24% | 1,088,167 |
| Oct 9, 2025 | 234.00 | 236.05 | 232.90 | 233.58 | 228.79 | -0.15% | 714,372 |
| Oct 8, 2025 | 234.40 | 239.00 | 231.52 | 233.92 | 229.12 | 0.33% | 2,266,960 |
| Oct 7, 2025 | 230.00 | 236.00 | 227.00 | 233.16 | 228.38 | 1.54% | 1,794,543 |
| Oct 6, 2025 | 235.00 | 235.00 | 227.00 | 229.63 | 224.92 | -0.26% | 1,508,126 |
| Oct 3, 2025 | 228.51 | 238.01 | 228.50 | 230.23 | 225.51 | 1.04% | 2,787,324 |
| Oct 2, 2025 | 224.00 | 230.00 | 223.05 | 227.86 | 223.19 | 1.76% | 3,629,257 |
| Oct 1, 2025 | 222.95 | 225.90 | 219.10 | 223.92 | 219.33 | 1.01% | 1,591,634 |
| Sep 30, 2025 | 221.00 | 224.00 | 219.00 | 221.68 | 217.13 | 0.11% | 1,462,399 |
| Sep 29, 2025 | 220.00 | 223.00 | 217.45 | 221.44 | 216.90 | 0.92% | 2,557,058 |
| Sep 26, 2025 | 218.50 | 220.00 | 216.00 | 219.43 | 214.93 | 0.72% | 1,156,628 |
| Sep 25, 2025 | 212.89 | 219.30 | 211.00 | 217.87 | 213.40 | 2.61% | 1,173,923 |
| Sep 24, 2025 | 215.56 | 216.00 | 211.52 | 212.32 | 207.97 | -1.24% | 761,007 |
| Sep 23, 2025 | 216.00 | 217.89 | 214.00 | 214.98 | 210.57 | -0.22% | 787,411 |
| Sep 22, 2025 | 218.00 | 218.00 | 214.00 | 215.46 | 211.04 | -0.89% | 557,686 |
| Sep 19, 2025 | 218.70 | 218.70 | 216.91 | 217.40 | 212.94 | -0.16% | 704,386 |
| Sep 18, 2025 | 217.00 | 218.97 | 217.00 | 217.75 | 213.28 | 0.04% | 491,768 |
| Sep 17, 2025 | 218.50 | 219.50 | 217.00 | 217.67 | 213.21 | -0.28% | 298,265 |
| Sep 16, 2025 | 218.00 | 220.40 | 217.05 | 218.28 | 213.80 | 0.54% | 785,215 |
| Sep 15, 2025 | 215.00 | 217.90 | 214.00 | 217.10 | 212.65 | 0.91% | 725,688 |
| Sep 12, 2025 | 216.00 | 220.00 | 214.00 | 215.14 | 210.73 | -0.87% | 1,691,680 |
| Sep 11, 2025 | 222.00 | 223.00 | 216.00 | 217.03 | 212.58 | -2.00% | 1,344,333 |
| Sep 10, 2025 | 214.50 | 223.90 | 214.48 | 221.47 | 216.93 | 3.26% | 4,148,240 |
| Sep 9, 2025 | 211.00 | 216.00 | 208.02 | 214.48 | 210.08 | 2.19% | 3,802,414 |
| Sep 8, 2025 | 210.00 | 211.00 | 208.22 | 209.88 | 205.58 | -0.04% | 1,711,866 |
| Sep 5, 2025 | 208.48 | 211.50 | 207.50 | 209.97 | 205.66 | 0.71% | 831,197 |
| Sep 4, 2025 | 211.00 | 212.00 | 208.00 | 208.48 | 204.20 | -1.15% | 543,561 |
| Sep 3, 2025 | 211.40 | 215.30 | 209.50 | 210.90 | 206.57 | 0.55% | 2,334,134 |
| Sep 2, 2025 | 204.50 | 211.20 | 203.25 | 209.74 | 205.44 | 2.59% | 1,878,874 |
| Sep 1, 2025 | 202.01 | 208.00 | 200.00 | 204.45 | 200.26 | 0.88% | 1,810,455 |
| Aug 29, 2025 | 202.00 | 204.40 | 200.55 | 202.67 | 198.51 | 0.08% | 660,340 |
| Aug 28, 2025 | 203.50 | 204.18 | 201.00 | 202.50 | 198.35 | -0.39% | 497,168 |
| Aug 27, 2025 | 203.80 | 205.50 | 202.70 | 203.30 | 199.13 | -0.25% | 728,981 |
| Aug 26, 2025 | 206.80 | 206.80 | 202.54 | 203.80 | 199.62 | -0.84% | 2,750,498 |
| Aug 25, 2025 | 206.00 | 206.94 | 204.90 | 205.53 | 201.31 | 0.25% | 1,223,348 |
| Aug 22, 2025 | 206.50 | 208.00 | 204.00 | 205.02 | 200.81 | -0.69% | 835,706 |
| Aug 21, 2025 | 209.00 | 209.80 | 205.00 | 206.44 | 202.21 | -0.64% | 795,321 |
| Aug 20, 2025 | 209.97 | 210.25 | 207.40 | 207.76 | 203.50 | -1.17% | 726,740 |
| Aug 19, 2025 | 212.00 | 212.00 | 208.50 | 210.21 | 205.90 | -0.27% | 763,761 |
| Aug 18, 2025 | 208.60 | 212.00 | 208.40 | 210.77 | 206.45 | 1.22% | 1,202,243 |
| Aug 15, 2025 | 201.50 | 209.00 | 201.00 | 208.23 | 203.96 | 3.25% | 2,071,038 |
| Aug 13, 2025 | 207.00 | 209.00 | 199.90 | 201.68 | 197.54 | -2.71% | 1,779,105 |
| Aug 12, 2025 | 209.80 | 212.00 | 206.03 | 207.30 | 203.05 | -1.15% | 1,644,353 |
| Aug 11, 2025 | 211.84 | 212.00 | 207.70 | 209.71 | 205.41 | -1.01% | 741,785 |
| Aug 8, 2025 | 218.01 | 218.24 | 209.80 | 211.84 | 207.49 | -4.51% | 2,152,275 |
| Aug 7, 2025 | 217.00 | 225.00 | 213.10 | 221.84 | 213.13 | 3.36% | 3,304,372 |
| Aug 6, 2025 | 211.00 | 216.60 | 210.00 | 214.63 | 206.20 | 2.32% | 1,642,267 |
| Aug 5, 2025 | 206.00 | 210.19 | 205.26 | 209.76 | 201.52 | 2.20% | 1,105,869 |
| Aug 4, 2025 | 206.98 | 206.98 | 203.55 | 205.25 | 197.19 | -0.79% | 1,049,109 |
| Aug 1, 2025 | 204.50 | 207.50 | 204.00 | 206.89 | 198.76 | 1.00% | 760,990 |
| Jul 31, 2025 | 206.50 | 208.00 | 203.60 | 204.84 | 196.79 | -0.73% | 773,561 |
| Jul 30, 2025 | 210.00 | 210.99 | 204.30 | 206.34 | 198.24 | 0.53% | 1,912,304 |
| Jul 29, 2025 | 218.00 | 219.50 | 202.11 | 205.25 | 197.19 | -5.12% | 5,435,976 |
| Jul 28, 2025 | 217.00 | 218.50 | 215.60 | 216.32 | 207.82 | -0.04% | 588,747 |
| Jul 25, 2025 | 217.00 | 219.00 | 215.00 | 216.40 | 207.90 | -0.38% | 834,241 |
| Jul 24, 2025 | 221.00 | 221.50 | 217.00 | 217.22 | 208.69 | -1.27% | 971,562 |
| Jul 23, 2025 | 221.00 | 224.40 | 219.51 | 220.01 | 211.37 | -0.22% | 1,974,303 |
| Jul 22, 2025 | 210.00 | 225.00 | 209.51 | 220.50 | 211.84 | 4.51% | 6,257,296 |
| Jul 21, 2025 | 213.69 | 214.90 | 210.00 | 210.98 | 202.69 | 0.79% | 1,482,593 |
| Jul 18, 2025 | 209.00 | 214.80 | 206.90 | 209.32 | 201.10 | 0.81% | 2,925,294 |