Engro Fertilizers Limited (PSX:EFERT)
Pakistan
· Delayed Price · Currency is PKR 200.09
-0.79 (-0.39%)
At close: Apr 28, 2026
Engro Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 199.22 | 201.99 | 197.51 | 200.09 | 200.09 | -0.39% | 602,024 |
| Apr 27, 2026 | 199.49 | 202.69 | 199.20 | 200.88 | 200.88 | 0.88% | 1,016,827 |
| Apr 24, 2026 | 195.99 | 200.30 | 195.00 | 199.12 | 199.12 | -0.41% | 1,024,687 |
| Apr 23, 2026 | 204.50 | 204.99 | 199.01 | 199.93 | 199.93 | -2.25% | 1,696,237 |
| Apr 22, 2026 | 206.50 | 207.99 | 204.00 | 204.53 | 204.53 | -0.78% | 989,855 |
| Apr 21, 2026 | 208.00 | 210.45 | 205.95 | 206.13 | 206.13 | -0.82% | 5,139,485 |
| Apr 20, 2026 | 210.00 | 212.70 | 207.00 | 207.83 | 207.83 | -2.01% | 1,503,520 |
| Apr 17, 2026 | 214.20 | 214.20 | 210.80 | 212.10 | 212.10 | -0.73% | 1,703,589 |
| Apr 16, 2026 | 214.00 | 214.50 | 212.00 | 213.65 | 213.65 | 1.21% | 767,135 |
| Apr 15, 2026 | 210.95 | 214.00 | 210.61 | 211.09 | 211.09 | 1.57% | 785,914 |
| Apr 14, 2026 | 208.00 | 209.49 | 207.01 | 207.82 | 207.82 | 1.43% | 569,715 |
| Apr 13, 2026 | 203.01 | 207.72 | 203.01 | 204.88 | 204.88 | -2.44% | 728,179 |
| Apr 10, 2026 | 209.00 | 214.00 | 209.00 | 210.00 | 210.00 | -0.18% | 1,762,623 |
| Apr 9, 2026 | 218.00 | 218.00 | 206.52 | 210.37 | 210.37 | -1.73% | 1,640,280 |
| Apr 8, 2026 | 212.74 | 214.18 | 205.61 | 214.07 | 214.07 | 9.94% | 4,781,938 |
| Apr 7, 2026 | 196.15 | 198.24 | 192.01 | 194.71 | 194.71 | -0.73% | 1,774,805 |
| Apr 6, 2026 | 192.49 | 197.00 | 191.07 | 196.15 | 196.15 | 0.82% | 833,944 |
| Apr 3, 2026 | 192.55 | 195.28 | 192.02 | 194.56 | 194.56 | -0.49% | 537,248 |
| Apr 2, 2026 | 195.00 | 196.50 | 193.00 | 195.51 | 195.51 | -0.91% | 428,753 |
| Apr 1, 2026 | 192.00 | 201.00 | 192.00 | 197.31 | 197.31 | 3.73% | 2,992,139 |
| Mar 31, 2026 | 191.00 | 194.00 | 187.90 | 190.22 | 190.22 | -0.24% | 1,260,367 |
| Mar 30, 2026 | 198.01 | 198.97 | 187.00 | 190.67 | 190.67 | -3.58% | 3,712,180 |
| Mar 27, 2026 | 200.00 | 201.00 | 197.00 | 197.75 | 197.75 | -1.10% | 408,813 |
| Mar 26, 2026 | 204.00 | 205.00 | 199.00 | 199.95 | 199.95 | -1.87% | 1,799,288 |
| Mar 25, 2026 | 204.99 | 205.49 | 202.50 | 203.77 | 203.77 | 0.53% | 1,188,813 |
| Mar 24, 2026 | 208.00 | 211.50 | 201.51 | 202.69 | 202.69 | 0.85% | 1,626,859 |
| Mar 19, 2026 | 204.91 | 204.91 | 197.50 | 200.98 | 200.98 | -1.92% | 960,676 |
| Mar 18, 2026 | 203.50 | 206.70 | 202.79 | 204.91 | 204.91 | 0.73% | 570,903 |
| Mar 17, 2026 | 204.13 | 206.00 | 202.50 | 203.42 | 203.42 | -0.34% | 263,059 |
| Mar 16, 2026 | 203.49 | 207.00 | 202.29 | 204.12 | 204.12 | -1.69% | 365,944 |
| Mar 13, 2026 | 206.63 | 212.44 | 206.00 | 207.63 | 203.63 | -0.08% | 538,080 |
| Mar 12, 2026 | 204.00 | 215.00 | 204.00 | 207.79 | 203.79 | 1.25% | 11,917,220 |
| Mar 11, 2026 | 208.00 | 211.00 | 203.71 | 205.23 | 201.28 | -1.18% | 733,410 |
| Mar 10, 2026 | 220.02 | 220.02 | 206.01 | 207.69 | 203.69 | 3.83% | 3,123,820 |
| Mar 9, 2026 | 195.00 | 206.44 | 193.01 | 200.02 | 196.17 | -5.47% | 3,322,300 |
| Mar 6, 2026 | 216.00 | 216.00 | 209.00 | 211.60 | 207.52 | -1.95% | 507,471 |
| Mar 5, 2026 | 211.00 | 218.00 | 210.00 | 215.81 | 211.65 | 1.67% | 1,525,320 |
| Mar 4, 2026 | 205.00 | 214.00 | 205.00 | 212.27 | 208.18 | 3.85% | 941,914 |
| Mar 3, 2026 | 195.17 | 205.60 | 195.00 | 204.40 | 200.46 | 4.73% | 2,135,555 |
| Mar 2, 2026 | 195.01 | 212.00 | 194.30 | 195.17 | 191.41 | -9.60% | 3,889,200 |
| Feb 27, 2026 | 215.49 | 220.25 | 213.00 | 215.89 | 211.73 | -0.07% | 1,177,861 |
| Feb 26, 2026 | 212.60 | 218.34 | 208.52 | 216.05 | 211.89 | 1.66% | 1,623,368 |
| Feb 25, 2026 | 216.01 | 217.00 | 210.05 | 212.52 | 208.43 | -1.43% | 632,059 |
| Feb 24, 2026 | 213.00 | 217.10 | 212.99 | 215.60 | 211.45 | 1.17% | 1,452,698 |
| Feb 23, 2026 | 212.99 | 216.00 | 211.00 | 213.11 | 209.00 | 0.10% | 1,061,554 |
| Feb 20, 2026 | 213.56 | 214.00 | 208.00 | 212.89 | 208.79 | -0.31% | 707,263 |
| Feb 19, 2026 | 217.59 | 218.98 | 211.50 | 213.55 | 209.44 | -1.86% | 1,226,973 |
| Feb 18, 2026 | 217.88 | 218.70 | 214.10 | 217.59 | 213.40 | 0.20% | 998,784 |
| Feb 17, 2026 | 215.95 | 218.00 | 212.50 | 217.16 | 212.98 | 0.82% | 1,256,139 |
| Feb 16, 2026 | 217.00 | 217.25 | 212.40 | 215.39 | 211.24 | -0.87% | 1,938,380 |
| Feb 13, 2026 | 222.00 | 222.00 | 216.00 | 217.27 | 213.08 | -1.75% | 1,951,813 |
| Feb 12, 2026 | 216.00 | 222.00 | 213.10 | 221.14 | 216.88 | -5.14% | 6,904,218 |
| Feb 11, 2026 | 234.00 | 235.50 | 231.01 | 233.13 | 228.64 | 0.26% | 2,238,508 |
| Feb 10, 2026 | 236.00 | 236.95 | 230.89 | 232.53 | 228.05 | -1.22% | 971,402 |
| Feb 9, 2026 | 236.01 | 236.99 | 233.00 | 235.41 | 230.87 | 0.15% | 799,880 |
| Feb 6, 2026 | 238.00 | 239.00 | 232.51 | 235.06 | 230.53 | -1.29% | 1,850,400 |
| Feb 4, 2026 | 240.50 | 241.98 | 236.45 | 238.14 | 233.55 | -0.93% | 1,787,300 |
| Feb 3, 2026 | 242.99 | 244.84 | 240.00 | 240.37 | 235.74 | -1.31% | 1,871,493 |
| Feb 2, 2026 | 244.51 | 245.80 | 240.51 | 243.57 | 238.88 | -0.30% | 974,912 |
| Jan 30, 2026 | 239.50 | 244.90 | 239.50 | 244.31 | 239.60 | 2.17% | 1,898,013 |
| Jan 29, 2026 | 241.75 | 242.50 | 233.50 | 239.11 | 234.50 | -1.01% | 2,299,510 |
| Jan 28, 2026 | 244.50 | 245.75 | 239.75 | 241.54 | 236.89 | -0.75% | 2,825,001 |
| Jan 27, 2026 | 251.05 | 251.98 | 242.00 | 243.36 | 238.67 | -3.39% | 4,602,100 |
| Jan 26, 2026 | 255.51 | 257.00 | 250.00 | 251.91 | 247.06 | -1.24% | 2,531,585 |
| Jan 23, 2026 | 246.00 | 257.48 | 243.00 | 255.08 | 250.17 | 4.10% | 7,105,182 |
| Jan 22, 2026 | 241.00 | 245.89 | 239.61 | 245.04 | 240.32 | 1.99% | 6,927,000 |
| Jan 21, 2026 | 242.11 | 243.45 | 240.00 | 240.25 | 235.62 | -0.94% | 2,184,108 |
| Jan 20, 2026 | 244.00 | 244.50 | 239.95 | 242.53 | 237.86 | - | 2,885,367 |
| Jan 19, 2026 | 243.49 | 245.50 | 241.35 | 242.54 | 237.87 | 0.16% | 2,742,412 |
| Jan 16, 2026 | 238.40 | 243.55 | 238.40 | 242.16 | 237.49 | 1.73% | 3,949,811 |
| Jan 15, 2026 | 242.10 | 243.10 | 237.50 | 238.04 | 233.45 | -1.84% | 1,740,111 |
| Jan 14, 2026 | 243.06 | 244.25 | 239.50 | 242.51 | 237.84 | -0.23% | 2,556,428 |
| Jan 13, 2026 | 244.00 | 245.75 | 241.00 | 243.06 | 238.38 | -0.21% | 2,022,270 |
| Jan 12, 2026 | 246.00 | 246.40 | 242.40 | 243.58 | 238.89 | -0.94% | 739,437 |
| Jan 9, 2026 | 251.44 | 252.00 | 245.00 | 245.89 | 241.15 | -1.44% | 1,448,746 |
| Jan 8, 2026 | 254.00 | 254.90 | 248.00 | 249.48 | 244.67 | -1.74% | 1,800,484 |
| Jan 7, 2026 | 253.00 | 255.00 | 250.73 | 253.90 | 249.01 | 0.66% | 1,803,398 |
| Jan 6, 2026 | 257.00 | 258.00 | 247.01 | 252.23 | 247.37 | -1.06% | 3,691,814 |
| Jan 5, 2026 | 248.00 | 263.30 | 248.00 | 254.92 | 250.01 | 3.55% | 6,243,690 |
| Jan 2, 2026 | 229.00 | 250.68 | 229.00 | 246.19 | 241.45 | 8.03% | 9,387,783 |
| Jan 1, 2026 | 227.00 | 228.73 | 226.35 | 227.89 | 223.50 | 0.68% | 566,112 |
| Dec 31, 2025 | 225.00 | 227.10 | 224.00 | 226.35 | 221.99 | 1.05% | 1,225,196 |
| Dec 30, 2025 | 227.04 | 228.00 | 223.70 | 224.00 | 219.68 | -1.34% | 1,232,788 |
| Dec 29, 2025 | 222.10 | 231.51 | 222.10 | 227.04 | 222.67 | 2.27% | 3,295,755 |
| Dec 26, 2025 | 222.00 | 222.45 | 220.00 | 222.01 | 217.73 | 0.69% | 560,341 |
| Dec 24, 2025 | 219.99 | 221.50 | 219.50 | 220.49 | 216.24 | 0.40% | 664,646 |
| Dec 23, 2025 | 219.90 | 220.25 | 218.02 | 219.61 | 215.38 | 0.70% | 477,029 |
| Dec 22, 2025 | 219.00 | 219.50 | 217.50 | 218.09 | 213.89 | -0.22% | 347,246 |
| Dec 19, 2025 | 221.00 | 222.00 | 218.37 | 218.57 | 214.36 | -1.02% | 628,403 |
| Dec 18, 2025 | 216.50 | 222.00 | 214.01 | 220.83 | 216.58 | 2.11% | 2,419,197 |
| Dec 17, 2025 | 218.85 | 219.00 | 215.00 | 216.26 | 212.09 | -0.77% | 1,099,216 |
| Dec 16, 2025 | 218.44 | 219.50 | 217.50 | 217.93 | 213.73 | 0.04% | 610,170 |
| Dec 15, 2025 | 219.10 | 220.00 | 217.00 | 217.84 | 213.64 | -0.72% | 658,406 |
| Dec 12, 2025 | 216.15 | 219.90 | 215.98 | 219.43 | 215.20 | 1.60% | 595,484 |
| Dec 11, 2025 | 217.50 | 217.90 | 215.00 | 215.97 | 211.81 | -0.39% | 852,960 |
| Dec 10, 2025 | 218.70 | 220.00 | 216.50 | 216.81 | 212.63 | -0.80% | 758,637 |
| Dec 9, 2025 | 218.95 | 221.00 | 218.00 | 218.55 | 214.34 | 0.20% | 2,797,956 |
| Dec 8, 2025 | 219.90 | 219.90 | 217.70 | 218.12 | 213.92 | - | 1,118,381 |
| Dec 5, 2025 | 219.00 | 219.88 | 216.50 | 218.12 | 213.92 | 0.06% | 1,156,712 |
| Dec 4, 2025 | 219.00 | 220.00 | 216.99 | 218.00 | 213.80 | -0.11% | 552,063 |