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
2023-12-29 110.48 114.75 110.16 112.30 4.0M
2023-12-28 109.02 111.90 108.21 110.25 3.4M
2023-12-27 104.10 108.80 103.00 108.80 2.7M
2023-12-26 107.45 108.65 103.01 104.49 3.6M
2023-12-22 108.98 109.80 107.50 107.98 1.3M
2023-12-21 109.65 109.80 108.00 108.60 1.4M
2023-12-20 107.65 111.45 106.40 108.80 5.8M
2023-12-19 111.60 111.60 106.00 106.99 4.3M
2023-12-18 112.81 114.00 110.45 111.00 2.2M
2023-12-15 111.90 113.10 110.50 112.50 3.1M
2023-12-14 110.00 112.25 108.00 110.85 6.0M
2023-12-13 115.00 115.18 108.00 109.70 5.6M
2023-12-12 112.70 115.40 112.70 114.30 2.7M
2023-12-11 109.99 113.80 109.55 112.77 5.6M
2023-12-08 104.50 110.00 104.50 109.10 8.0M
2023-12-07 102.00 104.50 101.99 104.30 6.7M
2023-12-06 101.50 102.35 100.95 101.50 2.4M
2023-12-05 102.00 102.00 99.92 101.45 6.3M
2023-12-04 101.75 102.70 100.95 101.12 2.4M
2023-12-01 100.98 101.75 100.55 101.51 1.1M
2023-11-30 100.11 102.50 100.11 100.97 2.9M
2023-11-29 100.25 101.90 99.01 100.15 3.4M
2023-11-28 98.09 101.00 98.09 100.90 7.1M
2023-11-27 98.05 98.65 97.65 97.94 1.7M
2023-11-24 98.50 98.74 97.05 98.00 2.5M
2023-11-23 98.20 98.65 97.90 98.38 0.8M
2023-11-22 97.79 99.50 97.79 97.90 2.2M
2023-11-21 98.30 98.99 97.60 97.80 0.6M
2023-11-20 97.11 98.75 96.50 97.90 1.3M
2023-11-17 101.25 101.60 97.16 97.70 1.8M
2023-11-16 97.60 102.17 96.50 100.90 7.1M
2023-11-15 98.93 99.84 95.05 96.94 1.5M
2023-11-14 101.57 103.45 98.26 98.50 3.5M
2023-11-13 96.01 102.00 96.01 101.00 6.6M
2023-11-10 91.20 98.15 91.20 95.95 2.8M
2023-11-08 90.25 92.20 90.06 91.99 8.4M
2023-11-07 88.44 92.35 88.44 90.02 3.3M
2023-11-06 87.51 88.50 87.40 88.45 1.4M
2023-11-03 87.51 88.10 87.01 87.50 0.4M
2023-11-02 88.05 88.20 87.00 87.70 0.6M
2023-11-01 87.00 88.25 87.00 87.94 1.4M
2023-10-31 87.50 87.70 86.50 86.80 1.0M
2023-10-30 86.06 87.99 86.05 87.50 1.1M
2023-10-27 86.00 86.35 85.60 86.30 0.7M
2023-10-26 85.65 86.20 85.00 85.56 1.1M
2023-10-25 87.73 87.90 85.70 85.80 1.3M
2023-10-24 88.00 89.39 87.06 87.81 1.9M
2023-10-23 90.60 93.99 90.60 93.12 3.9M
2023-10-20 88.60 91.00 88.35 90.50 3.3M
2023-10-19 87.10 89.00 87.00 88.30 1.7M
2023-10-18 87.20 87.50 86.61 87.25 1.6M
2023-10-17 87.99 88.00 87.18 87.29 2.1M
2023-10-16 88.65 88.92 87.40 88.00 1.4M
2023-10-13 88.90 89.00 87.45 88.39 2.4M
2023-10-12 85.00 89.59 84.30 88.59 9.9M
2023-10-11 83.02 85.00 83.02 84.66 2.5M
2023-10-10 82.50 83.51 82.50 83.40 1.3M
2023-10-09 81.85 83.25 81.16 82.85 0.7M
2023-10-06 82.21 82.60 81.80 82.15 0.8M
2023-10-05 81.01 83.81 80.77 82.56 3.4M
2023-10-04 78.90 81.17 78.20 81.17 2.4M
2023-10-03 76.20 78.75 76.11 78.45 2.2M
2023-10-02 76.39 76.65 76.00 76.25 0.7M
2023-09-28 76.25 76.51 75.74 76.00 0.5M
2023-09-27 75.32 76.44 75.30 76.29 0.6M
2023-09-26 76.00 76.40 75.30 75.46 0.8M
2023-09-25 76.40 76.95 75.50 76.00 0.8M
2023-09-22 76.15 76.25 75.50 76.14 0.5M
2023-09-21 76.15 76.15 75.40 75.80 0.8M
2023-09-20 76.21 76.21 75.85 76.10 0.2M
2023-09-19 76.40 76.40 75.90 76.00 0.6M
2023-09-18 76.49 76.50 76.10 76.20 0.2M
2023-09-15 76.20 76.62 76.15 76.34 0.4M
2023-09-14 76.19 76.20 75.95 76.15 0.2M
2023-09-13 76.20 76.29 75.91 76.04 0.3M
2023-09-12 76.50 76.50 75.95 76.18 0.5M
2023-09-11 77.01 77.24 75.87 76.30 0.7M
2023-09-08 77.15 77.25 76.91 77.10 0.3M
2023-09-07 77.29 77.29 76.80 76.93 0.3M
2023-09-06 77.75 77.80 77.00 77.00 0.6M
2023-09-05 77.55 77.85 77.50 77.60 0.3M
2023-09-04 77.15 77.65 77.09 77.50 0.4M
2023-09-01 76.55 77.25 76.00 77.00 0.8M
2023-08-31 78.19 78.19 76.46 77.10 1.0M
2023-08-30 78.41 78.84 77.77 77.97 0.4M
2023-08-29 79.45 79.45 78.10 78.60 0.4M
2023-08-28 79.60 79.78 79.17 79.35 0.2M
2023-08-25 79.90 80.00 79.40 79.50 0.9M
2023-08-24 79.13 80.84 79.10 79.80 2.6M
2023-08-23 79.48 79.50 78.75 79.04 0.4M
2023-08-22 79.74 79.75 78.96 79.00 0.4M
2023-08-21 79.81 80.25 79.40 79.50 0.9M
2023-08-18 80.50 80.60 79.80 79.94 0.5M
2023-08-17 79.74 80.75 79.36 80.60 0.8M
2023-08-16 80.24 80.34 79.50 79.60 0.8M
2023-08-15 79.85 80.73 79.85 79.99 1.0M
2023-08-11 78.44 79.75 78.42 79.60 1.7M
2023-08-10 78.01 78.74 77.80 77.99 0.6M
2023-08-09 78.50 78.75 77.83 78.00 1.4M
2023-08-08 78.92 79.00 78.05 78.31 0.8M
2023-08-07 79.35 79.50 78.50 78.98 1.2M
2023-08-04 82.15 82.70 81.35 81.60 2.2M
2023-08-03 82.99 83.39 82.00 82.15 2.4M
2023-08-02 83.00 83.55 82.51 82.81 1.1M
2023-08-01 82.01 83.00 82.00 82.82 1.1M
2023-07-31 82.22 82.70 81.70 82.10 1.5M
2023-07-27 83.48 83.48 82.00 82.20 2.3M
2023-07-26 83.00 83.85 83.00 83.35 1.6M
2023-07-25 82.10 82.90 81.01 82.80 1.1M
2023-07-24 82.15 82.50 81.86 82.15 0.8M
2023-07-21 82.00 82.50 81.95 82.10 1.3M
2023-07-20 82.15 82.94 81.81 82.10 2.5M
2023-07-19 82.25 82.49 81.81 82.00 1.5M
2023-07-18 82.97 82.97 81.90 82.40 1.0M
2023-07-17 82.56 82.90 82.45 82.85 0.6M
2023-07-14 83.03 83.25 82.70 82.95 0.8M
2023-07-13 83.05 83.70 82.11 83.20 1.4M
2023-07-12 83.50 83.61 82.50 83.40 1.4M
2023-07-11 83.06 84.15 83.06 83.29 1.3M
2023-07-10 83.47 83.55 82.90 83.20 0.8M
2023-07-07 83.00 83.05 82.50 82.99 0.8M
2023-07-06 83.20 83.70 82.60 82.99 1.5M
2023-07-05 83.02 84.45 82.12 82.47 1.9M
2023-07-04 87.00 87.00 83.20 83.50 2.1M
2023-07-03 88.62 88.70 86.05 87.50 2.3M
2023-06-27 83.00 84.75 81.80 81.95 1.4M
2023-06-26 80.00 84.45 80.00 83.62 1.8M
2023-06-23 79.31 80.56 79.31 80.10 0.6M
2023-06-22 79.11 80.55 79.11 80.10 0.6M
2023-06-21 81.10 81.30 80.30 80.60 0.3M
2023-06-20 81.20 81.25 80.01 81.10 0.5M
2023-06-19 82.95 82.95 80.97 81.39 0.9M
2023-06-16 83.20 83.46 82.01 82.69 0.6M
2023-06-15 84.05 84.05 83.00 83.25 0.3M
2023-06-14 84.52 85.35 83.90 84.20 0.6M
2023-06-13 85.51 85.95 84.80 84.81 0.4M
2023-06-12 86.13 86.13 85.35 85.36 0.2M
2023-06-09 85.75 86.32 85.25 86.32 0.8M
2023-06-08 86.21 86.21 85.55 85.70 0.5M
2023-06-07 86.50 86.50 86.10 86.20 0.3M
2023-06-06 85.65 86.50 85.41 86.40 0.7M
2023-06-05 85.50 85.94 85.30 85.60 0.4M
2023-06-02 86.25 86.25 85.25 85.49 0.3M
2023-06-01 86.25 86.47 85.45 86.07 0.4M
2023-05-31 85.50 86.50 85.11 86.00 1.2M
2023-05-30 85.19 85.60 85.00 85.50 0.2M
2023-05-29 84.30 86.70 84.03 85.30 1.0M
2023-05-26 84.40 84.75 83.70 84.00 0.5M
2023-05-25 84.65 84.90 84.30 84.59 0.2M
2023-05-24 84.12 84.89 84.10 84.15 0.3M
2023-05-23 85.48 85.48 83.99 84.74 0.5M
2023-05-22 85.70 86.00 85.00 85.00 0.6M
2023-05-19 85.70 86.26 85.27 85.50 0.3M
2023-05-18 86.69 86.69 85.80 86.20 0.2M
2023-05-17 86.30 86.85 86.00 86.19 0.6M
2023-05-16 85.90 86.99 85.40 86.30 0.5M
2023-05-15 85.99 85.99 84.51 85.62 0.6M
2023-05-12 85.60 85.65 85.20 85.25 0.4M
2023-05-11 85.30 85.90 85.03 85.60 0.3M
2023-05-10 85.88 86.52 85.31 85.50 0.4M
2023-05-09 86.99 86.99 85.70 86.20 0.7M
2023-05-08 87.34 88.00 86.80 86.85 1.8M
2023-05-05 87.02 88.10 86.15 86.95 0.9M
2023-05-04 84.50 89.10 84.50 86.90 1.8M
2023-05-03 84.06 84.75 84.00 84.69 0.3M
2023-05-02 83.98 85.07 83.50 84.54 1.3M
2023-04-28 84.15 84.15 83.60 84.10 0.4M
2023-04-27 84.00 84.40 83.51 83.80 1.0M
2023-04-26 84.75 84.99 83.50 84.14 1.1M
2023-04-20 87.99 88.40 87.00 87.78 1.4M
2023-04-19 87.25 88.04 86.52 88.00 0.9M
2023-04-18 86.50 87.30 86.24 86.90 0.5M
2023-04-17 87.45 87.69 86.15 86.30 0.9M
2023-04-13 87.00 87.20 86.10 86.90 0.9M
2023-04-12 85.01 86.90 85.00 86.90 0.5M
2023-04-11 85.40 85.50 84.90 85.26 0.1M
2023-04-10 85.20 85.50 84.91 85.12 0.4M
2023-04-07 85.30 85.80 84.55 84.75 0.6M
2023-04-06 85.10 85.65 85.00 85.40 0.8M
2023-04-05 85.95 85.95 84.95 85.00 1.1M
2023-04-04 85.00 85.90 84.70 85.88 0.3M
2023-04-03 85.00 85.50 84.75 85.00 0.2M
2023-03-31 83.00 85.65 83.00 84.85 0.7M
2023-03-30 83.65 83.75 82.61 82.81 0.5M
2023-03-29 82.44 84.00 82.00 83.99 0.2M
2023-03-28 81.93 82.47 81.80 82.05 0.4M
2023-03-27 80.74 81.90 80.05 81.68 2.2M
2023-03-24 81.65 82.25 80.50 80.60 0.2M
2023-03-22 82.10 82.50 81.70 82.00 0.4M
2023-03-21 82.90 83.00 82.00 82.50 1.2M
2023-03-20 84.65 85.80 83.03 83.21 1.1M
2023-03-17 90.75 91.00 88.75 89.80 2.4M
2023-03-16 90.00 91.80 89.85 90.60 1.4M
2023-03-15 89.80 90.20 89.51 90.09 1.1M
2023-03-14 90.45 90.45 89.50 89.86 0.7M
2023-03-13 89.50 90.50 89.06 89.90 2.2M
2023-03-10 87.95 90.00 87.00 89.10 2.1M
2023-03-09 87.50 88.49 86.55 87.99 0.8M
2023-03-08 87.15 87.20 86.75 86.82 0.8M
2023-03-07 87.00 87.15 86.32 86.98 1.7M
2023-03-06 87.00 87.85 86.60 86.98 0.3M
2023-03-03 87.51 87.97 86.90 87.49 0.4M
2023-03-02 85.10 88.13 84.60 87.89 2.8M
2023-03-01 84.44 85.50 84.00 84.60 0.6M
2023-02-28 84.99 84.99 84.25 84.57 0.7M
2023-02-27 85.20 85.65 84.65 85.00 0.5M
2023-02-24 85.49 85.89 85.00 85.49 0.4M
2023-02-23 85.52 85.52 84.65 85.51 0.6M
2023-02-22 85.50 85.90 85.30 85.50 0.4M
2023-02-21 85.98 85.98 85.31 85.50 0.3M
2023-02-20 86.20 86.50 85.05 85.50 1.0M
2023-02-17 86.39 87.30 85.81 86.50 1.4M
2023-02-16 87.51 87.64 86.02 86.08 1.0M
2023-02-15 87.50 88.00 86.70 87.70 0.8M
2023-02-14 85.30 88.10 84.98 87.50 2.2M
2023-02-13 84.88 86.49 84.11 84.99 1.1M
2023-02-10 84.95 86.20 83.90 84.89 1.9M
2023-02-09 82.90 86.30 82.00 85.40 4.5M
2023-02-08 82.60 83.98 82.60 83.00 1.1M
2023-02-07 82.70 83.40 81.80 83.30 0.7M
2023-02-06 81.87 83.35 81.10 82.90 0.9M
2023-02-03 82.25 82.40 81.25 82.00 0.2M
2023-02-02 81.89 82.48 81.35 82.25 0.5M
2023-02-01 81.99 83.89 81.80 82.00 0.8M
2023-01-31 79.00 82.00 78.51 81.70 2.4M
2023-01-30 78.80 79.99 78.50 78.80 0.4M
2023-01-27 79.70 80.00 78.10 78.80 1.0M
2023-01-26 76.40 79.90 76.30 79.55 6.0M
2023-01-25 76.85 77.35 76.02 76.16 4.8M
2023-01-24 75.81 77.00 75.81 76.60 0.4M
2023-01-23 76.02 76.90 75.42 76.00 0.4M
2023-01-20 77.95 78.05 75.70 76.64 0.9M
2023-01-19 77.21 78.60 77.21 77.25 0.8M
2023-01-18 75.90 78.18 75.89 78.15 0.9M
2023-01-17 77.35 77.35 75.00 76.40 1.5M
2023-01-16 78.65 78.65 76.25 77.00 0.5M
2023-01-13 79.00 79.45 77.81 78.68 0.9M
2023-01-12 80.00 80.47 78.95 79.49 0.9M
2023-01-11 80.45 80.50 78.95 80.50 0.7M
2023-01-10 80.25 81.00 79.95 80.50 0.6M
2023-01-09 79.90 80.15 79.00 80.00 0.3M
2023-01-06 79.80 80.79 79.80 80.40 1.0M
2023-01-05 80.49 80.49 79.50 79.95 0.8M
2023-01-04 79.75 80.49 79.75 80.00 0.2M
2023-01-03 80.45 80.45 79.25 79.99 0.7M
2023-01-02 76.99 80.70 76.99 79.85 1.5M