Engro Holdings

ENGO
🏛️ pakistan →
254.92
Last Update: 2025-09-26
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
2022-12-30 94.50 94.50 94.50 94.50 0.0M
2022-12-29 94.50 94.50 94.50 94.50 0.0M
2022-12-27 96.00 96.50 94.50 94.50 0.0M
2022-12-26 95.00 96.00 94.01 94.01 0.1M
2022-12-23 95.50 95.50 95.00 95.00 0.0M
2022-12-22 94.01 96.49 94.00 96.49 0.0M
2022-12-21 94.95 94.95 94.05 94.05 0.0M
2022-12-20 95.50 95.50 94.99 94.99 0.0M
2022-12-19 97.00 97.00 95.50 96.00 0.0M
2022-12-16 97.50 97.50 97.50 97.50 0.0M
2022-12-15 99.98 102.00 98.02 99.00 0.0M
2022-12-14 96.05 96.05 96.00 96.00 0.0M
2022-12-13 97.50 97.99 96.45 97.95 0.0M
2022-12-12 95.58 97.45 95.57 97.45 0.0M
2022-12-09 96.50 96.50 96.50 97.39 0.0M
2022-12-08 97.49 97.49 97.40 97.40 0.0M
2022-12-07 93.05 95.50 93.05 97.49 0.0M
2022-12-06 95.25 95.25 93.50 93.70 0.0M
2022-12-05 99.90 99.90 94.11 96.00 0.0M
2022-12-02 96.50 96.50 95.50 95.50 0.0M
2022-12-01 97.00 97.00 96.45 96.45 0.0M
2022-11-30 96.00 96.51 96.00 96.00 0.0M
2022-11-29 96.01 97.60 96.00 95.99 0.0M
2022-11-28 104.00 104.00 96.51 97.50 0.0M
2022-11-25 99.00 99.00 98.80 98.99 0.0M
2022-11-24 97.00 98.45 97.00 98.45 0.0M
2022-11-23 97.05 97.05 97.00 97.00 0.0M
2022-11-22 95.49 99.00 95.49 96.50 0.1M
2022-11-21 95.75 95.75 95.75 95.75 0.0M
2022-11-18 94.98 95.00 94.98 95.00 0.0M
2022-11-17 94.90 96.00 94.90 95.00 0.0M
2022-11-16 92.01 96.99 92.00 95.60 0.1M
2022-11-15 93.00 93.00 92.00 93.00 0.0M
2022-11-14 93.00 93.50 93.00 93.50 0.0M
2022-11-10 93.00 93.49 93.00 93.00 0.0M
2022-11-08 91.45 92.78 91.45 92.78 0.0M
2022-11-07 90.51 92.00 90.51 92.00 0.0M
2022-11-04 88.55 91.50 88.55 91.39 0.0M
2022-11-03 90.50 90.50 89.26 89.50 0.0M
2022-11-02 90.01 91.00 89.00 89.80 0.0M
2022-11-01 96.40 97.50 96.40 96.75 0.0M
2022-10-31 95.56 97.50 95.50 96.31 0.0M
2022-10-28 96.10 96.49 95.50 96.00 0.0M
2022-10-27 96.45 97.49 95.51 96.00 0.0M
2022-10-26 95.60 97.50 95.00 95.04 0.0M
2022-10-25 94.00 97.00 94.00 96.35 0.0M
2022-10-24 93.00 93.00 93.00 93.00 0.0M
2022-10-21 93.49 93.50 93.45 93.50 0.0M
2022-10-20 93.88 93.88 93.88 93.88 0.0M
2022-10-19 91.97 94.00 91.97 93.00 0.0M
2022-10-18 91.90 91.90 91.88 91.90 0.0M
2022-10-17 91.00 91.00 90.06 90.06 0.0M
2022-10-14 91.50 91.50 91.10 91.10 0.0M
2022-10-13 92.99 92.99 92.50 92.50 0.0M
2022-10-12 91.68 93.00 91.68 92.00 0.0M
2022-10-11 89.06 92.18 89.06 91.74 0.0M
2022-10-10 90.50 91.93 90.50 91.62 0.0M
2022-10-07 91.99 91.99 90.00 90.00 0.0M
2022-10-06 89.61 92.50 89.50 91.99 0.0M
2022-10-05 90.03 91.00 90.02 91.00 0.0M
2022-10-04 90.52 91.40 90.00 91.40 0.0M
2022-10-03 91.47 91.50 91.00 91.00 0.0M
2022-09-30 89.00 91.00 89.00 91.00 0.0M
2022-09-29 88.11 88.30 88.11 88.26 0.0M
2022-09-28 89.00 91.92 89.00 89.02 0.0M
2022-09-27 90.94 91.01 90.00 90.00 0.0M
2022-09-26 90.94 90.95 90.90 90.95 0.0M
2022-09-23 89.11 90.00 89.00 89.99 0.0M
2022-09-22 89.53 90.00 88.75 89.40 0.0M
2022-09-21 92.00 92.50 90.00 91.48 0.0M
2022-09-20 90.51 94.00 90.02 92.00 0.1M
2022-09-19 92.74 92.74 90.75 90.75 0.0M
2022-09-16 91.00 91.00 91.00 91.00 0.0M
2022-09-15 92.25 92.25 92.25 92.25 0.0M
2022-09-14 91.49 92.97 91.00 91.25 0.0M
2022-09-13 92.30 92.30 90.50 92.00 0.0M
2022-09-12 90.67 92.99 90.67 91.00 0.0M
2022-09-09 91.10 92.45 91.10 92.45 0.0M
2022-09-08 91.55 93.50 91.00 91.50 0.0M
2022-09-07 92.50 92.51 92.50 92.50 0.0M
2022-09-06 90.02 95.99 89.52 91.70 0.0M
2022-09-05 90.71 91.00 89.52 91.00 0.0M
2022-09-02 91.80 91.80 90.71 90.71 0.0M
2022-09-01 91.50 92.00 91.10 92.00 0.0M
2022-08-31 92.00 92.68 90.00 90.77 0.0M
2022-08-30 96.99 97.50 96.16 96.50 0.0M
2022-08-29 96.11 96.11 95.99 96.00 0.0M
2022-08-26 96.50 98.00 96.03 96.99 0.0M
2022-08-25 99.77 99.77 97.00 97.00 0.0M
2022-08-24 99.94 102.49 96.50 97.99 0.0M
2022-08-23 97.50 101.00 97.50 101.00 0.0M
2022-08-22 95.00 100.00 95.00 97.50 0.0M
2022-08-18 96.11 96.50 95.50 96.50 0.0M
2022-08-17 96.51 97.00 96.50 97.00 0.0M
2022-08-16 96.25 97.00 96.25 97.00 0.0M
2022-08-15 96.00 97.00 96.00 97.00 0.0M
2022-08-12 94.51 96.00 94.50 96.00 0.0M
2022-08-11 94.10 95.00 94.00 94.00 0.0M
2022-08-10 95.10 95.20 95.10 95.10 0.0M
2022-08-05 95.00 95.89 94.30 95.50 0.0M
2022-08-04 93.60 96.00 93.60 94.50 0.0M
2022-08-03 93.50 95.50 93.50 95.00 0.0M
2022-08-02 93.00 93.00 93.00 93.00 0.0M
2022-08-01 93.90 94.00 93.50 94.00 0.0M
2022-07-29 95.98 95.99 94.00 94.00 0.0M
2022-07-28 92.50 95.98 92.50 94.50 0.7M
2022-07-27 92.00 93.00 92.00 93.00 0.0M
2022-07-25 92.20 92.20 91.00 91.00 0.0M
2022-07-22 93.60 94.75 93.50 94.00 0.1M
2022-07-21 94.03 94.03 93.00 94.00 0.0M
2022-07-20 93.50 95.00 93.50 94.00 0.0M
2022-07-19 95.40 95.40 94.00 94.00 0.0M
2022-07-18 95.40 96.50 95.35 96.50 0.0M
2022-07-15 98.00 98.00 95.55 95.55 0.0M
2022-07-14 94.50 97.00 94.50 96.90 0.1M
2022-07-13 92.75 94.25 92.75 94.00 0.0M
2022-07-07 93.97 93.97 93.97 93.97 0.0M
2022-07-05 93.00 93.50 92.00 93.50 0.0M
2022-07-04 92.02 92.02 92.01 92.01 0.0M
2022-06-29 92.02 95.24 92.02 95.24 0.0M
2022-06-28 95.90 95.90 93.11 93.11 0.0M
2022-06-27 94.00 94.00 93.20 93.20 0.0M
2022-06-24 95.30 95.30 93.00 94.00 0.0M
2022-06-23 94.50 96.50 94.50 95.00 0.0M
2022-06-22 95.75 96.00 95.00 95.00 0.0M
2022-06-21 95.90 96.00 93.57 96.00 0.0M
2022-06-20 94.00 94.50 93.10 94.00 0.0M
2022-06-17 92.00 96.25 92.00 94.50 0.0M
2022-06-16 93.05 93.05 92.89 92.89 0.0M
2022-06-15 94.98 94.98 94.40 94.40 0.0M
2022-06-14 92.01 93.00 92.01 93.00 0.0M
2022-06-13 92.05 93.00 92.01 93.00 0.0M
2022-06-10 93.85 93.98 93.85 93.98 0.0M
2022-06-09 92.94 94.99 92.50 94.39 0.0M
2022-06-08 91.01 92.50 91.00 92.50 0.0M
2022-06-07 91.10 91.11 91.00 91.10 0.0M
2022-06-06 91.13 91.99 91.00 91.98 0.0M
2022-06-03 92.00 94.00 91.00 91.10 0.0M
2022-06-02 94.00 94.00 92.50 93.50 0.0M
2022-06-01 94.05 94.99 94.00 94.16 0.0M
2022-05-31 99.00 99.00 94.50 94.50 0.0M
2022-05-30 97.99 98.00 94.50 94.50 0.0M
2022-05-27 94.50 96.99 94.50 95.01 0.0M
2022-05-26 94.00 95.00 94.00 95.00 0.0M
2022-05-25 93.99 93.99 93.80 93.80 0.1M
2022-05-24 95.00 95.00 94.00 94.00 0.0M
2022-05-23 94.83 96.00 94.83 95.00 0.0M
2022-05-20 93.27 95.00 93.07 95.00 0.0M
2022-05-19 94.03 94.03 93.07 93.99 0.0M
2022-05-18 94.00 95.99 94.00 94.15 0.0M
2022-05-17 95.99 96.00 95.99 96.00 0.0M
2022-05-16 95.00 95.00 94.50 94.50 0.0M
2022-05-13 93.95 95.98 93.95 95.98 0.0M
2022-05-12 90.00 93.69 90.00 92.00 0.0M
2022-05-11 95.40 96.00 93.16 94.00 0.0M
2022-05-10 97.99 98.00 96.00 96.00 0.0M
2022-05-09 98.00 99.00 95.00 95.20 0.1M
2022-05-06 98.00 99.50 97.00 99.50 0.0M
2022-04-28 99.00 102.74 99.00 102.40 0.0M
2022-04-27 103.00 104.00 99.25 99.25 0.0M
2022-04-26 105.00 105.00 104.00 104.00 0.0M
2022-04-25 103.90 104.50 103.90 104.50 0.0M
2022-04-22 101.25 103.00 101.20 102.15 0.0M
2022-04-21 104.00 104.00 104.00 104.00 0.0M
2022-04-20 105.00 106.00 104.00 104.00 0.2M
2022-04-19 103.55 106.50 103.55 105.00 0.2M
2022-04-18 104.00 104.50 103.00 103.00 0.0M
2022-04-15 103.99 105.74 103.99 103.30 0.0M
2022-04-14 101.75 103.50 101.05 103.05 0.0M
2022-04-13 101.05 102.40 101.05 102.29 0.0M
2022-04-12 102.05 103.00 101.00 102.40 0.0M
2022-04-11 103.00 103.10 102.03 103.10 0.0M
2022-04-08 101.10 101.50 101.05 101.50 0.0M
2022-04-07 101.00 101.15 101.00 101.00 0.0M
2022-04-06 98.00 101.00 98.00 100.00 0.0M
2022-04-05 97.00 97.00 97.00 97.00 0.0M
2022-04-04 99.00 99.00 96.00 96.00 0.0M
2022-04-01 98.25 100.00 98.25 98.55 0.0M
2022-03-31 97.10 97.50 97.10 97.50 0.0M
2022-03-30 96.00 97.15 96.00 96.00 0.0M
2022-03-29 96.99 97.50 96.99 97.50 0.0M
2022-03-28 95.00 96.00 95.00 96.00 0.0M
2022-03-25 93.10 95.10 93.10 95.00 0.0M
2022-03-22 95.01 95.50 94.02 94.02 0.0M
2022-03-21 94.94 97.00 94.94 95.26 0.1M
2022-03-18 93.94 94.00 93.10 94.00 0.0M
2022-03-17 94.05 94.05 93.35 93.35 0.0M
2022-03-16 95.00 95.00 94.00 94.00 0.0M
2022-03-15 94.30 95.29 94.00 95.29 0.0M
2022-03-14 95.00 95.49 95.00 95.05 0.0M
2022-03-11 96.00 96.00 95.00 95.00 0.0M
2022-03-10 96.50 96.50 96.50 96.50 0.0M
2022-03-09 95.00 96.50 95.00 95.50 0.0M
2022-03-08 96.50 96.50 95.01 95.01 0.0M
2022-03-07 97.10 97.10 95.50 96.70 0.0M
2022-03-04 97.00 97.00 97.00 97.00 0.0M
2022-03-03 97.00 97.70 97.00 97.70 0.0M
2022-03-02 97.00 97.00 95.00 96.00 0.0M
2022-03-01 100.00 100.89 95.00 99.50 0.0M
2022-02-28 98.50 100.00 98.00 100.00 0.0M
2022-02-25 99.00 99.00 98.99 98.99 0.0M
2022-02-24 97.00 98.00 97.00 98.00 0.0M
2022-02-23 99.01 99.01 98.00 98.00 0.0M
2022-02-22 102.00 102.00 98.01 99.00 0.0M
2022-02-21 105.89 105.89 100.00 100.00 0.0M
2022-02-18 98.06 101.20 98.00 100.51 0.1M
2022-02-17 100.00 102.00 99.00 99.00 0.0M
2022-02-15 102.11 103.00 101.00 103.00 0.0M
2022-02-14 104.00 104.00 102.00 102.00 0.0M
2022-02-11 104.00 107.50 103.99 105.00 0.0M
2022-02-10 103.59 104.50 103.55 104.44 0.0M
2022-02-09 102.99 104.79 102.99 103.51 0.0M
2022-02-08 99.00 103.50 99.00 102.50 0.0M
2022-02-07 97.50 98.50 97.50 98.50 0.0M
2022-02-04 97.00 97.99 97.00 97.50 0.0M
2022-02-03 96.20 98.00 96.01 97.25 0.0M
2022-02-02 96.06 97.01 95.75 96.75 0.1M
2022-02-01 96.01 96.01 96.01 96.01 0.0M
2022-01-31 96.78 96.79 96.00 96.00 0.0M
2022-01-28 96.90 96.90 96.79 96.79 0.0M
2022-01-27 96.90 96.90 95.40 95.50 0.0M
2022-01-26 96.90 96.90 96.90 96.90 0.0M
2022-01-25 96.50 97.00 95.00 95.15 0.0M
2022-01-24 97.00 97.00 95.60 95.55 0.0M
2022-01-21 96.88 96.88 95.60 96.00 0.0M
2022-01-20 96.10 96.75 94.52 95.55 0.0M
2022-01-19 98.51 98.51 97.00 97.00 0.0M
2022-01-18 99.01 99.01 98.95 98.97 0.0M
2022-01-17 99.00 99.00 99.00 99.00 0.0M
2022-01-14 99.00 100.60 97.00 100.60 0.0M
2022-01-13 99.05 100.49 98.80 99.98 0.0M
2022-01-12 99.00 101.00 99.00 99.10 0.0M
2022-01-11 99.15 99.15 98.32 99.00 0.0M
2022-01-10 100.10 102.00 98.00 99.50 0.0M
2022-01-07 102.00 102.00 100.00 100.10 0.0M
2022-01-06 99.75 103.00 98.47 100.99 0.1M
2022-01-05 97.00 99.00 96.15 99.00 0.1M
2022-01-04 95.26 96.95 95.26 96.05 0.0M
2022-01-03 95.55 96.98 95.11 96.49 0.0M