Engro Holding Limited (PSX:ENGROH)
Pakistan
· Delayed Price · Currency is PKR 215.61
+0.17 (0.08%)
At close: Dec 5, 2025
Engro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 217.50 | 217.50 | 213.00 | 215.61 | 215.61 | 0.08% | 1,567,330 |
| Dec 4, 2025 | 214.00 | 216.00 | 214.00 | 215.44 | 215.44 | 0.49% | 172,107 |
| Dec 3, 2025 | 218.50 | 218.80 | 214.01 | 214.38 | 214.38 | -1.46% | 914,155 |
| Dec 2, 2025 | 220.18 | 221.00 | 217.00 | 217.55 | 217.55 | -1.19% | 1,236,499 |
| Dec 1, 2025 | 218.85 | 221.15 | 217.50 | 220.18 | 220.18 | 0.61% | 1,302,724 |
| Nov 28, 2025 | 218.00 | 220.00 | 217.20 | 218.84 | 218.84 | 0.71% | 1,484,832 |
| Nov 27, 2025 | 214.90 | 218.00 | 212.60 | 217.30 | 217.30 | 1.86% | 1,365,513 |
| Nov 26, 2025 | 211.54 | 214.10 | 209.03 | 213.33 | 213.33 | 1.33% | 1,375,132 |
| Nov 25, 2025 | 215.87 | 215.89 | 209.61 | 210.54 | 210.54 | -1.92% | 958,597 |
| Nov 24, 2025 | 211.00 | 216.00 | 210.00 | 214.67 | 214.67 | 1.62% | 962,979 |
| Nov 21, 2025 | 213.00 | 214.73 | 211.00 | 211.24 | 211.24 | -0.82% | 782,584 |
| Nov 20, 2025 | 214.00 | 216.00 | 211.10 | 212.99 | 212.99 | 0.28% | 2,763,778 |
| Nov 19, 2025 | 215.00 | 216.47 | 210.88 | 212.39 | 212.39 | -1.02% | 2,002,553 |
| Nov 18, 2025 | 218.65 | 220.25 | 212.90 | 214.57 | 214.57 | -1.86% | 1,441,924 |
| Nov 17, 2025 | 220.99 | 221.50 | 217.25 | 218.63 | 218.63 | -0.62% | 1,139,631 |
| Nov 14, 2025 | 220.00 | 222.30 | 218.00 | 219.99 | 219.99 | 0.74% | 1,283,794 |
| Nov 13, 2025 | 218.50 | 223.70 | 217.99 | 218.37 | 218.37 | 0.27% | 1,815,655 |
| Nov 12, 2025 | 219.00 | 221.80 | 216.00 | 217.78 | 217.78 | -0.67% | 1,635,047 |
| Nov 11, 2025 | 227.40 | 228.00 | 218.00 | 219.25 | 219.25 | -3.58% | 2,292,584 |
| Nov 10, 2025 | 217.55 | 230.00 | 217.55 | 227.40 | 227.40 | 4.65% | 2,282,221 |
| Nov 7, 2025 | 221.95 | 221.95 | 216.01 | 217.30 | 217.30 | -0.41% | 377,378 |
| Nov 6, 2025 | 220.20 | 222.24 | 217.50 | 218.20 | 218.20 | -0.56% | 853,279 |
| Nov 5, 2025 | 226.00 | 227.70 | 218.02 | 219.43 | 219.43 | -2.64% | 1,853,835 |
| Nov 4, 2025 | 228.00 | 229.57 | 224.60 | 225.38 | 225.38 | -1.60% | 1,228,110 |
| Nov 3, 2025 | 218.50 | 230.00 | 218.10 | 229.04 | 229.04 | 5.08% | 3,426,891 |
| Oct 31, 2025 | 216.00 | 221.69 | 216.00 | 217.96 | 217.96 | 1.39% | 1,674,178 |
| Oct 30, 2025 | 232.00 | 232.00 | 212.11 | 214.97 | 214.97 | -8.40% | 3,894,454 |
| Oct 29, 2025 | 239.99 | 239.99 | 232.51 | 234.69 | 234.69 | -0.61% | 1,753,465 |
| Oct 28, 2025 | 237.63 | 243.45 | 232.60 | 236.13 | 236.13 | -0.63% | 1,860,478 |
| Oct 27, 2025 | 238.50 | 240.70 | 233.53 | 237.63 | 237.63 | 0.03% | 787,641 |
| Oct 24, 2025 | 229.10 | 240.00 | 227.00 | 237.55 | 237.55 | 3.69% | 2,142,440 |
| Oct 23, 2025 | 231.94 | 232.10 | 228.50 | 229.10 | 229.10 | -1.36% | 396,623 |
| Oct 22, 2025 | 234.31 | 235.89 | 228.00 | 232.25 | 232.25 | -0.88% | 859,008 |
| Oct 21, 2025 | 239.00 | 239.50 | 233.80 | 234.31 | 234.31 | -1.00% | 1,068,283 |
| Oct 20, 2025 | 237.00 | 239.90 | 235.10 | 236.68 | 236.68 | 0.18% | 454,638 |
| Oct 17, 2025 | 239.00 | 242.01 | 234.00 | 236.25 | 236.25 | -0.87% | 745,335 |
| Oct 16, 2025 | 244.00 | 245.75 | 237.90 | 238.32 | 238.32 | -2.50% | 794,266 |
| Oct 15, 2025 | 247.95 | 247.99 | 243.00 | 244.43 | 244.43 | -0.65% | 561,360 |
| Oct 14, 2025 | 239.00 | 249.25 | 237.00 | 246.03 | 246.03 | 5.70% | 2,002,302 |
| Oct 13, 2025 | 238.10 | 245.00 | 230.78 | 232.77 | 232.77 | -3.32% | 4,980,229 |
| Oct 10, 2025 | 243.00 | 247.91 | 239.50 | 240.76 | 240.76 | -2.88% | 1,209,017 |
| Oct 9, 2025 | 244.81 | 250.00 | 243.00 | 247.91 | 247.91 | 1.27% | 791,154 |
| Oct 8, 2025 | 244.00 | 253.00 | 242.00 | 244.81 | 244.81 | 0.36% | 1,636,954 |
| Oct 7, 2025 | 250.72 | 254.22 | 241.00 | 243.94 | 243.94 | -2.70% | 1,385,957 |
| Oct 6, 2025 | 257.46 | 258.00 | 248.56 | 250.72 | 250.72 | -2.62% | 1,335,166 |
| Oct 3, 2025 | 255.00 | 262.00 | 254.00 | 257.46 | 257.46 | 0.80% | 1,645,356 |
| Oct 2, 2025 | 255.00 | 257.40 | 253.00 | 255.41 | 255.41 | 0.19% | 1,093,030 |
| Oct 1, 2025 | 259.32 | 261.50 | 252.01 | 254.92 | 254.92 | -1.70% | 1,249,871 |
| Sep 30, 2025 | 254.00 | 261.80 | 251.01 | 259.32 | 259.32 | 2.40% | 3,800,642 |
| Sep 29, 2025 | 257.00 | 257.48 | 250.11 | 253.23 | 253.23 | -0.66% | 853,216 |
| Sep 26, 2025 | 248.05 | 257.00 | 248.05 | 254.92 | 254.92 | 3.69% | 3,607,201 |
| Sep 25, 2025 | 238.10 | 247.45 | 237.50 | 245.85 | 245.85 | 3.59% | 3,902,079 |
| Sep 24, 2025 | 237.00 | 239.99 | 236.95 | 237.33 | 237.33 | 0.16% | 484,186 |
| Sep 23, 2025 | 238.00 | 242.06 | 235.11 | 236.95 | 236.95 | -0.19% | 1,049,856 |
| Sep 22, 2025 | 241.50 | 242.90 | 236.50 | 237.40 | 237.40 | -1.68% | 634,445 |
| Sep 19, 2025 | 246.00 | 248.20 | 240.11 | 241.45 | 241.45 | -1.27% | 1,004,658 |
| Sep 18, 2025 | 237.00 | 248.00 | 235.00 | 244.56 | 244.56 | 4.10% | 2,294,559 |
| Sep 17, 2025 | 237.25 | 237.50 | 234.00 | 234.93 | 234.93 | -0.11% | 517,375 |
| Sep 16, 2025 | 236.87 | 237.98 | 234.01 | 235.19 | 235.19 | 0.46% | 769,198 |
| Sep 15, 2025 | 234.10 | 235.90 | 230.00 | 234.11 | 234.11 | -0.27% | 1,023,641 |
| Sep 12, 2025 | 239.00 | 240.00 | 233.50 | 234.75 | 234.75 | -2.16% | 1,557,460 |
| Sep 11, 2025 | 244.00 | 246.50 | 239.01 | 239.94 | 239.94 | -1.88% | 1,685,122 |
| Sep 10, 2025 | 246.99 | 249.40 | 243.05 | 244.54 | 244.54 | -1.42% | 3,381,617 |
| Sep 9, 2025 | 243.40 | 250.90 | 239.05 | 248.06 | 248.06 | 2.93% | 10,335,060 |
| Sep 8, 2025 | 230.00 | 242.50 | 228.55 | 241.01 | 241.01 | 5.45% | 7,620,178 |
| Sep 5, 2025 | 227.00 | 229.05 | 224.90 | 228.55 | 228.55 | 0.54% | 2,899,607 |
| Sep 4, 2025 | 229.00 | 232.01 | 226.01 | 227.32 | 227.32 | -0.47% | 2,578,354 |
| Sep 3, 2025 | 230.49 | 233.00 | 227.01 | 228.39 | 228.39 | -0.25% | 3,622,623 |
| Sep 2, 2025 | 214.00 | 231.10 | 213.00 | 228.97 | 228.97 | 6.98% | 9,304,764 |
| Sep 1, 2025 | 212.10 | 215.00 | 209.90 | 214.04 | 214.04 | 0.92% | 1,471,956 |
| Aug 29, 2025 | 214.15 | 214.95 | 211.00 | 212.09 | 212.09 | -0.95% | 771,358 |
| Aug 28, 2025 | 211.99 | 219.20 | 209.00 | 214.12 | 214.12 | 0.48% | 4,522,788 |
| Aug 27, 2025 | 211.80 | 214.55 | 211.80 | 213.09 | 213.09 | 0.61% | 606,750 |
| Aug 26, 2025 | 214.70 | 215.50 | 211.00 | 211.80 | 211.80 | -1.18% | 803,219 |
| Aug 25, 2025 | 216.00 | 217.03 | 210.15 | 214.33 | 214.33 | -0.50% | 1,050,404 |
| Aug 22, 2025 | 216.95 | 218.15 | 214.76 | 215.40 | 215.40 | -0.71% | 867,877 |
| Aug 21, 2025 | 220.00 | 222.00 | 215.26 | 216.94 | 216.94 | -1.56% | 1,366,256 |
| Aug 20, 2025 | 224.00 | 224.45 | 219.75 | 220.37 | 220.37 | -1.11% | 2,103,666 |
| Aug 19, 2025 | 218.15 | 224.95 | 217.70 | 222.85 | 222.85 | 2.39% | 7,132,453 |
| Aug 18, 2025 | 218.20 | 219.89 | 216.00 | 217.65 | 217.65 | 0.18% | 3,533,218 |
| Aug 15, 2025 | 214.20 | 219.70 | 214.20 | 217.26 | 217.26 | 1.63% | 2,982,613 |
| Aug 13, 2025 | 216.00 | 216.00 | 212.62 | 213.78 | 213.78 | -0.40% | 1,500,978 |
| Aug 12, 2025 | 214.00 | 217.50 | 213.11 | 214.64 | 214.64 | 0.60% | 1,247,007 |
| Aug 11, 2025 | 214.00 | 215.25 | 211.97 | 213.36 | 213.36 | -0.47% | 1,176,325 |
| Aug 8, 2025 | 209.02 | 217.50 | 209.02 | 214.36 | 214.36 | 2.66% | 4,372,936 |
| Aug 7, 2025 | 214.10 | 214.11 | 208.00 | 208.81 | 208.81 | -2.42% | 2,509,467 |
| Aug 6, 2025 | 211.00 | 214.90 | 210.75 | 213.99 | 213.99 | 1.55% | 1,852,917 |
| Aug 5, 2025 | 208.00 | 212.48 | 208.00 | 210.72 | 210.72 | 1.29% | 1,890,088 |
| Aug 4, 2025 | 209.30 | 209.51 | 206.80 | 208.04 | 208.04 | -0.62% | 1,562,149 |
| Aug 1, 2025 | 211.60 | 211.60 | 208.52 | 209.33 | 209.33 | -1.07% | 1,048,903 |
| Jul 31, 2025 | 209.11 | 213.12 | 208.55 | 211.60 | 211.60 | 1.09% | 2,185,104 |
| Jul 30, 2025 | 211.00 | 214.00 | 208.10 | 209.32 | 209.32 | -0.94% | 2,693,671 |
| Jul 29, 2025 | 217.50 | 221.95 | 208.01 | 211.31 | 211.31 | -3.17% | 4,401,228 |
| Jul 28, 2025 | 220.00 | 221.80 | 217.52 | 218.23 | 218.23 | 0.32% | 1,439,348 |
| Jul 25, 2025 | 210.12 | 219.30 | 210.05 | 217.53 | 217.53 | 3.53% | 5,447,090 |
| Jul 24, 2025 | 213.00 | 214.50 | 208.65 | 210.12 | 210.12 | -1.31% | 1,928,880 |
| Jul 23, 2025 | 216.00 | 216.40 | 212.25 | 212.90 | 212.90 | -1.23% | 3,562,827 |
| Jul 22, 2025 | 205.25 | 218.60 | 205.25 | 215.55 | 215.55 | 5.24% | 10,727,100 |
| Jul 21, 2025 | 206.00 | 208.99 | 202.06 | 204.82 | 204.82 | -0.19% | 3,854,619 |
| Jul 18, 2025 | 201.88 | 207.20 | 200.11 | 205.22 | 205.22 | 1.65% | 6,702,185 |