Engro Fertilizers

ENGR
🏛️ pakistan →
221.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 75.70 76.30 75.51 76.09 0.3M
2021-12-30 75.60 76.05 75.60 75.75 0.3M
2021-12-29 75.85 76.24 75.50 75.87 0.7M
2021-12-28 75.10 75.75 74.96 75.65 0.3M
2021-12-27 75.69 75.69 75.11 75.25 0.5M
2021-12-24 75.48 75.85 75.20 75.30 0.5M
2021-12-23 75.50 75.50 75.03 75.34 0.2M
2021-12-22 75.30 75.35 75.00 75.20 0.2M
2021-12-21 75.52 75.78 74.81 75.00 0.5M
2021-12-20 75.40 75.90 74.90 75.79 0.6M
2021-12-17 75.15 75.55 74.75 75.25 0.5M
2021-12-16 75.31 75.32 74.62 75.03 0.9M
2021-12-15 75.25 76.00 74.55 74.81 1.8M
2021-12-14 75.50 75.50 74.50 75.00 0.8M
2021-12-13 74.50 75.80 73.81 75.26 3.5M
2021-12-10 73.80 74.45 73.00 74.26 0.8M
2021-12-09 73.91 73.94 73.22 73.50 0.4M
2021-12-08 73.65 74.01 73.50 73.85 0.5M
2021-12-07 73.25 74.00 73.00 73.80 0.5M
2021-12-06 72.90 73.60 72.50 73.10 1.0M
2021-12-03 71.50 73.54 71.10 73.15 2.5M
2021-12-02 74.21 74.75 69.05 71.80 6.1M
2021-12-01 74.08 74.99 74.08 74.40 0.6M
2021-11-30 75.45 76.70 73.05 74.00 13.9M
2021-11-29 74.34 76.80 73.30 76.00 1.6M
2021-11-26 73.70 74.99 73.00 73.85 1.2M
2021-11-25 74.80 75.25 73.00 73.69 1.1M
2021-11-24 75.10 75.69 74.50 74.70 1.4M
2021-11-23 76.35 76.50 75.25 75.35 1.2M
2021-11-22 76.40 76.45 75.53 76.29 0.6M
2021-11-19 74.51 77.00 74.51 76.32 1.8M
2021-11-18 76.70 77.00 74.80 74.85 2.1M
2021-11-17 77.75 78.25 76.00 76.60 2.4M
2021-11-16 77.00 77.75 76.61 77.42 2.0M
2021-11-15 75.70 77.00 75.30 76.95 1.0M
2021-11-12 77.60 77.60 75.11 75.78 1.7M
2021-11-11 76.70 79.11 76.56 77.30 3.7M
2021-11-10 75.43 76.99 74.95 76.50 1.2M
2021-11-09 75.59 75.90 74.95 75.58 1.9M
2021-11-08 74.30 76.55 74.10 75.84 2.9M
2021-11-05 74.00 74.85 73.70 74.59 2.1M
2021-11-04 72.75 73.99 72.75 73.90 1.4M
2021-11-03 72.65 73.39 72.11 73.39 1.0M
2021-11-02 72.70 72.70 72.05 72.50 0.6M
2021-11-01 71.99 72.49 71.16 72.49 0.9M
2021-10-29 71.30 71.52 70.98 71.50 0.8M
2021-10-28 72.00 72.25 70.85 71.13 0.8M
2021-10-27 71.01 72.09 71.01 71.67 0.8M
2021-10-26 70.60 71.05 70.02 71.05 0.8M
2021-10-25 70.78 70.78 69.85 70.19 1.5M
2021-10-22 74.55 74.90 72.95 73.84 2.9M
2021-10-21 74.25 75.20 74.25 74.69 2.3M
2021-10-20 73.15 74.25 73.00 74.10 1.5M
2021-10-18 71.46 73.00 70.90 72.95 1.6M
2021-10-15 70.55 71.88 70.03 71.88 1.6M
2021-10-14 69.10 70.70 68.77 70.00 5.3M
2021-10-13 70.39 70.39 68.10 69.45 6.4M
2021-10-12 70.98 70.98 69.60 69.80 4.2M
2021-10-11 71.15 71.21 70.50 70.50 5.2M
2021-10-08 70.99 71.05 70.07 70.74 0.9M
2021-10-07 70.65 71.35 70.65 70.89 0.9M
2021-10-06 70.79 71.50 70.40 70.50 1.3M
2021-10-05 70.79 70.85 70.00 70.59 2.3M
2021-10-04 70.00 70.45 69.85 70.35 2.4M
2021-10-01 70.55 70.55 69.90 70.05 1.2M
2021-09-30 70.95 71.20 69.55 69.99 1.9M
2021-09-29 72.16 72.35 70.80 70.80 2.0M
2021-09-28 72.00 72.70 71.85 71.91 1.3M
2021-09-27 72.24 72.50 71.30 72.00 0.8M
2021-09-24 72.25 72.40 71.02 71.99 0.9M
2021-09-23 72.95 72.98 71.90 72.00 0.7M
2021-09-22 72.60 72.65 70.45 72.30 1.6M
2021-09-21 73.00 73.10 72.60 72.60 0.5M
2021-09-20 73.05 73.13 72.48 72.97 0.9M
2021-09-17 73.25 73.39 72.76 72.90 0.6M
2021-09-16 73.20 73.50 72.55 72.95 1.1M
2021-09-15 73.85 73.85 73.00 73.50 1.1M
2021-09-14 73.76 74.00 72.50 73.98 1.2M
2021-09-13 74.06 74.17 73.60 73.63 0.6M
2021-09-10 74.39 74.69 73.62 74.01 1.5M
2021-09-09 77.40 78.00 77.10 77.39 4.1M
2021-09-08 77.40 77.62 77.26 77.50 2.0M
2021-09-07 77.07 77.52 77.07 77.40 1.2M
2021-09-06 77.29 77.42 77.02 77.30 1.2M
2021-09-03 76.67 77.25 76.67 77.10 0.5M
2021-09-02 77.00 77.30 76.90 76.90 1.7M
2021-09-01 77.11 77.40 77.00 77.00 1.8M
2021-08-31 77.00 77.54 77.00 77.25 0.9M
2021-08-30 77.15 77.32 76.90 77.15 0.8M
2021-08-27 77.35 77.40 76.95 77.10 1.3M
2021-08-26 77.25 77.45 76.90 77.20 0.8M
2021-08-25 77.25 77.49 76.76 77.30 0.6M
2021-08-24 77.01 77.25 76.74 77.19 0.8M
2021-08-23 77.53 77.73 76.67 76.70 1.3M
2021-08-20 78.30 78.50 77.20 77.41 0.9M
2021-08-17 76.60 77.80 76.60 77.65 0.8M
2021-08-16 76.30 77.00 76.00 77.00 0.7M
2021-08-13 76.00 76.30 75.55 76.18 0.7M
2021-08-12 76.76 77.00 75.90 76.00 0.8M
2021-08-11 77.65 77.65 76.90 76.90 0.6M
2021-08-10 77.01 77.50 76.74 77.40 1.1M
2021-08-09 77.30 77.50 77.00 77.20 0.4M
2021-08-06 77.80 77.80 77.20 77.38 0.7M
2021-08-05 77.55 78.00 77.40 77.40 1.5M
2021-08-04 77.27 77.99 77.27 77.99 2.0M
2021-08-03 77.02 77.49 76.98 77.30 1.3M
2021-08-02 75.62 77.00 75.62 76.95 1.7M
2021-07-30 75.90 76.60 75.50 76.10 2.4M
2021-07-29 74.38 75.50 73.55 75.50 3.3M
2021-07-28 74.50 74.60 74.20 74.30 0.7M
2021-07-27 74.30 74.50 74.00 74.35 1.3M
2021-07-26 72.31 74.88 72.31 73.89 1.6M
2021-07-23 72.26 72.72 72.25 72.37 0.7M
2021-07-19 72.00 72.50 71.87 72.48 1.0M
2021-07-16 71.51 72.35 71.51 71.90 1.8M
2021-07-15 71.92 72.50 71.15 72.00 1.2M
2021-07-14 73.58 73.58 71.80 72.26 2.2M
2021-07-13 73.55 73.99 73.15 73.69 0.6M
2021-07-12 72.99 73.50 72.50 73.21 0.8M
2021-07-09 73.70 73.70 72.49 73.00 1.0M
2021-07-08 72.24 74.00 71.86 73.60 2.3M
2021-07-07 71.95 72.23 71.75 72.00 0.8M
2021-07-06 71.80 72.20 71.80 71.95 0.9M
2021-07-05 70.72 71.78 70.72 71.60 1.1M
2021-07-02 70.67 71.05 70.21 70.86 0.5M
2021-07-01 70.28 70.70 70.10 70.50 0.9M
2021-06-30 69.76 70.75 69.76 70.15 0.5M
2021-06-29 70.20 70.75 70.10 70.10 0.9M
2021-06-28 70.49 70.61 69.80 70.30 1.3M
2021-06-25 70.64 70.90 70.30 70.50 0.7M
2021-06-24 70.53 71.10 70.30 70.50 0.8M
2021-06-23 69.69 70.80 69.40 70.54 0.8M
2021-06-22 69.50 69.80 69.30 69.35 0.5M
2021-06-21 70.00 70.00 69.00 69.49 0.9M
2021-06-18 70.15 70.15 69.06 69.60 1.4M
2021-06-17 70.99 71.00 70.01 70.15 0.8M
2021-06-16 71.24 71.24 70.60 70.89 0.5M
2021-06-15 71.71 72.01 70.60 70.87 1.2M
2021-06-14 73.40 73.40 71.48 71.73 1.6M
2021-06-11 71.50 72.38 70.75 72.10 2.0M
2021-06-10 69.17 71.00 69.17 71.00 4.4M
2021-06-09 68.83 69.50 68.50 69.40 2.0M
2021-06-08 68.90 69.10 68.42 68.92 3.1M
2021-06-07 72.00 72.90 72.00 72.30 5.7M
2021-06-04 71.90 72.06 71.50 72.02 2.1M
2021-06-03 71.60 72.00 71.54 71.70 1.7M
2021-06-02 71.85 72.05 71.40 71.65 3.0M
2021-06-01 71.20 71.88 71.00 71.85 1.4M
2021-05-31 70.92 71.45 70.87 71.25 1.8M
2021-05-28 70.40 70.96 70.20 70.88 1.5M
2021-05-27 70.55 71.09 70.00 70.50 2.1M
2021-05-26 70.51 71.00 70.40 70.85 1.5M
2021-05-25 69.15 70.49 68.75 70.20 2.6M
2021-05-24 68.35 69.15 68.15 68.98 2.6M
2021-05-21 68.00 68.42 67.90 68.30 0.9M
2021-05-20 68.00 68.10 67.90 67.99 0.8M
2021-05-19 68.01 68.01 67.82 68.00 1.0M
2021-05-18 68.20 68.25 67.78 68.19 2.1M
2021-05-17 68.19 68.45 67.96 68.20 1.8M
2021-05-06 67.75 68.20 67.60 67.90 1.2M
2021-05-05 67.81 68.00 67.50 67.75 1.0M
2021-05-04 67.05 68.00 67.05 67.90 1.1M
2021-05-03 66.92 67.40 66.51 67.20 0.9M
2021-04-30 67.60 67.60 66.70 67.00 1.4M
2021-04-29 67.50 67.75 67.16 67.45 0.8M
2021-04-28 67.52 67.89 67.11 67.50 1.1M
2021-04-27 67.00 67.85 67.00 67.70 2.1M
2021-04-26 65.85 67.44 65.26 66.99 2.8M
2021-04-23 66.27 66.80 65.90 66.00 1.9M
2021-04-22 66.61 67.00 66.45 66.60 1.8M
2021-04-21 66.30 67.10 65.90 66.96 3.6M
2021-04-20 66.35 66.50 65.72 65.80 4.2M
2021-04-19 63.50 65.97 63.03 65.90 5.2M
2021-04-16 63.40 63.85 63.36 63.85 0.4M
2021-04-15 63.62 63.98 63.30 63.45 0.8M
2021-04-14 63.90 64.10 63.70 63.76 1.0M
2021-04-13 63.30 63.98 62.96 63.80 0.9M
2021-04-12 62.10 63.25 62.10 63.09 1.0M
2021-04-09 62.33 62.33 62.00 62.25 1.3M
2021-04-08 62.25 62.35 62.05 62.20 0.4M
2021-04-07 62.70 62.70 61.81 62.14 1.5M
2021-04-06 62.20 62.45 62.01 62.35 0.8M
2021-04-05 62.90 62.90 61.99 62.10 1.2M
2021-04-02 62.69 62.70 62.03 62.55 0.5M
2021-04-01 62.25 62.90 62.00 62.49 1.0M
2021-03-31 62.51 62.94 62.25 62.45 1.6M
2021-03-30 62.50 62.56 62.05 62.55 1.1M
2021-03-29 62.51 62.95 62.10 62.29 1.6M
2021-03-26 63.14 63.14 62.51 62.59 1.6M
2021-03-25 63.05 63.34 62.95 63.00 1.2M
2021-03-24 63.06 63.42 63.00 63.02 1.4M
2021-03-22 62.40 63.58 62.00 63.30 1.3M
2021-03-19 63.00 63.45 62.40 62.59 3.5M
2021-03-18 67.50 67.85 66.80 67.00 4.6M
2021-03-17 66.80 68.09 66.80 67.54 6.9M
2021-03-16 65.30 66.99 64.91 66.39 3.4M
2021-03-15 65.10 65.45 64.90 65.20 2.1M
2021-03-12 64.01 64.74 63.75 64.47 3.3M
2021-03-11 65.00 65.10 63.75 64.00 1.7M
2021-03-10 65.20 65.65 64.65 64.70 1.8M
2021-03-09 65.90 66.03 64.90 64.90 1.6M
2021-03-08 66.00 66.29 65.50 65.75 1.3M
2021-03-05 65.00 65.89 65.00 65.78 0.7M
2021-03-04 64.97 65.98 64.52 65.20 1.4M
2021-03-03 65.40 65.73 65.25 65.72 0.9M
2021-03-02 65.48 65.50 65.12 65.48 1.1M
2021-03-01 65.11 65.39 64.80 65.15 1.2M
2021-02-26 65.25 65.49 64.80 65.16 1.6M
2021-02-25 64.97 65.20 64.80 65.18 1.1M
2021-02-24 65.00 65.05 64.38 64.78 3.0M
2021-02-23 64.95 65.24 64.75 64.80 1.9M
2021-02-22 64.95 65.15 64.60 65.00 1.5M
2021-02-19 64.60 65.10 64.35 65.10 1.4M
2021-02-18 64.99 65.25 64.70 64.79 1.8M
2021-02-17 65.15 65.50 64.67 64.85 1.7M
2021-02-16 64.98 65.40 64.58 65.35 2.3M
2021-02-15 63.40 65.15 63.40 64.58 7.3M
2021-02-12 63.35 64.00 62.50 63.29 2.0M
2021-02-11 63.20 63.30 62.75 62.90 1.4M
2021-02-10 63.47 63.50 62.70 62.90 2.4M
2021-02-09 63.89 64.05 63.40 63.45 1.4M
2021-02-08 64.70 64.70 63.65 63.90 2.8M
2021-02-04 65.75 65.89 64.85 64.90 3.2M
2021-02-03 65.45 65.75 65.25 65.59 1.6M
2021-02-02 64.95 65.50 64.61 65.28 2.8M
2021-02-01 64.98 65.01 64.50 65.00 1.4M
2021-01-29 65.20 65.45 64.70 64.99 3.4M
2021-01-28 65.15 65.61 65.00 65.15 1.5M
2021-01-27 65.70 65.75 65.14 65.30 0.8M
2021-01-26 65.15 65.67 64.99 65.38 0.8M
2021-01-25 65.40 65.55 65.01 65.03 0.9M
2021-01-22 65.50 65.60 64.95 65.08 1.0M
2021-01-21 65.03 65.60 65.00 65.41 0.7M
2021-01-20 65.85 65.85 65.00 65.04 1.7M
2021-01-19 65.80 66.03 65.30 65.73 1.7M
2021-01-18 66.28 66.29 65.61 65.83 1.9M
2021-01-15 66.90 66.90 65.80 65.85 2.2M
2021-01-14 67.00 67.00 66.52 66.75 1.0M
2021-01-13 66.60 67.16 66.20 67.10 1.2M
2021-01-12 66.98 66.98 66.51 66.84 0.7M
2021-01-11 67.00 67.70 66.50 66.85 2.2M
2021-01-08 66.00 67.00 65.62 66.60 2.6M
2021-01-07 63.85 66.00 63.75 65.85 3.5M
2021-01-06 63.95 64.00 63.51 63.80 2.0M
2021-01-05 63.65 64.23 63.51 63.79 1.1M
2021-01-04 64.14 64.15 63.61 63.85 1.5M
2021-01-01 63.30 64.49 63.25 63.86 1.9M