Engro Holdings

ENGO
🏛️ pakistan →
253.23
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
2023-12-29 106.03 108.99 106.02 107.74 0.1M
2023-12-28 106.51 108.90 106.51 107.84 0.1M
2023-12-27 105.50 108.00 105.50 107.79 0.0M
2023-12-26 110.00 110.00 106.00 107.00 0.0M
2023-12-22 109.35 110.02 108.00 108.01 0.1M
2023-12-21 112.62 115.50 107.61 107.61 0.6M
2023-12-20 115.50 117.50 113.52 114.02 0.3M
2023-12-19 125.50 125.50 117.45 117.45 0.1M
2023-12-18 131.12 131.12 125.51 127.98 0.1M
2023-12-15 132.99 133.00 128.05 132.77 0.0M
2023-12-14 126.02 133.98 126.02 133.98 0.0M
2023-12-13 135.12 137.48 130.00 135.40 0.1M
2023-12-12 133.20 136.75 131.01 135.10 0.2M
2023-12-11 134.03 134.70 130.00 133.00 0.2M
2023-12-08 129.55 133.00 128.00 131.00 0.1M
2023-12-07 129.58 132.50 128.10 129.00 0.1M
2023-12-06 125.00 130.00 125.00 129.00 0.1M
2023-12-05 128.00 128.98 125.50 126.50 0.0M
2023-12-04 126.73 130.00 124.52 127.50 0.2M
2023-12-01 122.00 127.85 121.99 126.01 0.1M
2023-11-30 122.00 125.00 120.02 121.99 0.1M
2023-11-29 121.94 123.00 121.12 122.00 0.0M
2023-11-28 121.50 121.89 120.00 120.15 0.1M
2023-11-27 119.00 123.00 119.00 121.00 0.0M
2023-11-24 122.00 123.39 120.05 121.99 0.0M
2023-11-23 122.00 123.20 121.50 122.00 0.0M
2023-11-22 121.00 122.00 120.00 120.53 0.0M
2023-11-21 120.00 123.87 120.00 121.20 0.0M
2023-11-20 120.49 124.49 119.00 121.97 0.1M
2023-11-17 119.99 120.99 116.00 117.00 0.1M
2023-11-16 116.88 121.50 116.51 119.50 0.1M
2023-11-15 116.00 117.00 116.00 116.89 0.0M
2023-11-14 112.15 117.00 112.05 117.00 0.0M
2023-11-13 117.50 118.50 116.00 117.45 0.0M
2023-11-10 116.59 117.50 116.10 117.48 0.0M
2023-11-08 115.89 116.73 115.12 115.25 0.0M
2023-11-07 116.00 116.95 115.00 115.95 0.0M
2023-11-06 115.65 118.98 115.65 117.00 0.0M
2023-11-03 116.11 117.99 115.50 115.53 0.0M
2023-11-02 118.00 118.00 115.61 115.75 0.0M
2023-11-01 121.89 121.89 115.76 117.99 0.0M
2023-10-31 118.90 122.50 117.05 117.50 0.1M
2023-10-30 112.99 119.78 112.99 117.00 0.1M
2023-10-27 113.49 113.49 111.00 111.00 0.0M
2023-10-26 115.45 124.00 112.00 112.00 0.1M
2023-10-25 114.01 115.60 114.00 115.55 0.0M
2023-10-24 115.50 116.00 114.00 116.00 0.0M
2023-10-23 118.00 118.50 115.50 116.00 0.0M
2023-10-20 117.77 117.77 116.00 116.00 0.0M
2023-10-19 116.00 118.00 114.20 116.01 0.0M
2023-10-18 116.50 117.25 115.50 116.00 0.0M
2023-10-17 117.99 118.00 116.05 117.99 0.0M
2023-10-16 117.99 125.00 116.00 118.00 0.1M
2023-10-13 115.39 119.00 115.39 117.00 0.0M
2023-10-12 113.49 116.00 112.16 113.50 0.0M
2023-10-11 112.65 113.50 111.26 113.50 0.0M
2023-10-10 111.00 112.99 111.00 112.50 0.0M
2023-10-09 114.80 114.84 106.50 112.50 0.0M
2023-10-06 112.88 115.00 112.06 114.20 0.0M
2023-10-05 109.00 112.39 109.00 112.39 0.0M
2023-10-04 110.50 110.50 110.01 110.01 0.0M
2023-10-03 112.97 112.97 110.62 110.99 0.0M
2023-10-02 112.99 113.98 107.01 112.90 0.1M
2023-09-28 112.94 112.94 110.01 111.01 0.0M
2023-09-27 112.55 112.99 111.55 111.55 0.0M
2023-09-26 114.00 114.90 112.35 112.50 0.0M
2023-09-25 114.99 114.99 112.33 112.33 0.0M
2023-09-22 113.23 115.00 113.23 114.50 0.0M
2023-09-21 113.00 113.20 112.00 113.00 0.0M
2023-09-20 111.02 114.90 110.99 114.50 0.2M
2023-09-19 112.01 114.10 110.00 111.00 0.1M
2023-09-18 112.07 115.00 110.00 112.90 0.1M
2023-09-15 114.00 115.00 110.26 115.00 0.1M
2023-09-14 109.51 114.45 109.51 114.45 0.1M
2023-09-13 107.00 112.49 106.00 111.70 0.2M
2023-09-12 108.89 108.99 105.16 105.20 0.0M
2023-09-11 104.44 109.50 104.44 109.00 0.0M
2023-09-08 105.00 109.40 105.00 106.50 0.1M
2023-09-07 98.50 105.96 98.00 105.00 0.1M
2023-09-06 96.80 99.99 96.80 99.00 0.0M
2023-09-05 96.01 97.46 95.00 96.94 0.1M
2023-09-04 97.90 97.90 97.00 97.50 0.0M
2023-09-01 96.27 99.00 95.25 96.40 0.1M
2023-08-31 100.00 100.00 94.50 99.00 0.1M
2023-08-30 102.01 102.01 98.00 98.00 0.0M
2023-08-29 102.51 103.99 102.00 103.99 0.0M
2023-08-28 101.01 106.99 100.01 106.99 0.0M
2023-08-25 104.50 104.50 101.50 102.76 0.0M
2023-08-24 103.11 104.79 101.35 104.79 0.1M
2023-08-23 105.01 110.49 104.50 109.60 0.0M
2023-08-22 110.36 112.19 110.00 111.85 0.0M
2023-08-21 114.00 114.75 110.70 112.50 0.0M
2023-08-18 112.01 114.50 111.00 112.26 0.2M
2023-08-17 110.00 113.95 110.00 112.90 0.1M
2023-08-16 116.00 116.01 112.70 113.00 0.1M
2023-08-15 112.01 117.97 111.50 112.60 0.1M
2023-08-11 125.24 125.24 112.61 114.94 0.3M
2023-08-10 118.99 120.40 115.20 120.40 0.2M
2023-08-09 104.19 112.00 102.50 112.00 0.3M
2023-08-08 97.79 104.19 97.63 104.19 0.4M
2023-08-07 95.95 96.95 95.01 96.95 0.0M
2023-08-04 95.80 96.00 95.00 95.00 0.0M
2023-08-03 96.75 97.50 94.51 95.00 0.1M
2023-08-02 95.78 97.19 95.50 96.95 0.1M
2023-08-01 95.39 95.59 94.85 95.00 0.0M
2023-07-31 95.79 95.89 94.50 94.84 0.0M
2023-07-27 96.56 97.68 93.65 94.89 0.1M
2023-07-26 95.11 97.00 95.11 96.99 0.0M
2023-07-25 98.50 99.69 95.70 95.82 0.1M
2023-07-24 98.55 98.67 97.80 97.80 0.0M
2023-07-21 100.24 100.51 99.06 99.30 0.0M
2023-07-20 99.78 99.78 99.01 99.20 0.0M
2023-07-19 102.00 102.00 99.50 99.50 0.0M
2023-07-18 99.00 99.95 98.21 98.75 0.0M
2023-07-17 99.89 99.93 98.51 99.49 0.0M
2023-07-14 97.22 99.95 97.22 97.65 0.0M
2023-07-13 99.00 99.00 98.50 98.50 0.0M
2023-07-12 99.50 99.98 97.05 98.50 0.0M
2023-07-11 99.20 100.00 98.30 99.50 0.0M
2023-07-10 99.94 99.94 99.00 99.11 0.0M
2023-07-07 100.98 100.98 97.00 99.00 0.0M
2023-07-06 99.31 101.49 95.00 98.99 0.0M
2023-07-05 102.10 103.69 100.00 100.00 0.0M
2023-07-04 100.03 103.47 100.03 101.50 0.0M
2023-07-03 103.50 105.74 101.02 103.45 0.0M
2023-06-27 97.02 103.20 97.02 100.00 0.0M
2023-06-26 99.80 99.80 99.80 99.80 0.0M
2023-06-23 99.00 100.00 98.00 98.00 0.0M
2023-06-22 99.40 99.50 99.40 99.50 0.0M
2023-06-21 97.00 104.85 97.00 100.00 0.0M
2023-06-20 99.00 99.50 98.50 99.50 0.0M
2023-06-19 99.05 99.05 97.16 98.20 0.0M
2023-06-16 101.00 101.00 101.00 101.00 0.0M
2023-06-15 99.75 100.00 99.75 99.77 0.0M
2023-06-14 101.05 101.50 101.00 101.50 0.0M
2023-06-13 104.00 104.00 101.10 103.00 0.0M
2023-06-12 104.90 104.90 102.50 102.50 0.0M
2023-06-09 105.00 105.00 105.00 105.00 0.0M
2023-06-08 105.00 105.45 104.50 104.80 0.0M
2023-06-07 105.01 105.99 105.00 105.10 0.0M
2023-06-06 106.49 106.49 106.48 106.48 0.0M
2023-06-05 106.00 106.00 104.71 104.80 0.0M
2023-06-02 106.35 107.85 105.00 107.85 0.0M
2023-06-01 105.45 105.48 105.39 105.48 0.0M
2023-05-31 103.00 105.00 102.50 104.89 0.0M
2023-05-30 102.50 102.50 102.50 102.50 0.0M
2023-05-29 101.50 102.50 101.50 102.50 0.0M
2023-05-26 100.01 101.89 99.05 100.00 0.0M
2023-05-25 101.05 101.05 101.05 101.05 0.0M
2023-05-24 103.00 103.00 100.08 101.00 0.0M
2023-05-23 101.00 102.50 101.00 102.50 0.0M
2023-05-22 101.00 102.00 101.00 101.85 0.0M
2023-05-19 103.99 103.99 101.60 101.95 0.0M
2023-05-18 104.00 104.00 101.60 101.60 0.0M
2023-05-17 105.25 106.50 103.51 103.51 0.0M
2023-05-16 105.00 107.99 105.00 107.03 0.0M
2023-05-15 104.50 110.00 104.00 106.50 0.1M
2023-05-12 99.96 105.49 99.96 105.24 0.1M
2023-05-11 97.52 98.20 97.52 98.20 0.0M
2023-05-10 98.97 98.97 98.00 98.00 0.0M
2023-05-09 98.00 100.35 96.50 97.00 0.0M
2023-05-08 102.20 103.39 99.50 99.50 0.0M
2023-05-05 101.41 105.00 98.58 101.16 0.1M
2023-05-04 119.00 119.00 116.50 116.51 0.1M
2023-05-03 118.50 119.45 117.53 119.00 0.0M
2023-05-02 113.00 119.50 113.00 117.50 0.1M
2023-04-28 115.00 119.97 114.02 115.25 0.2M
2023-04-27 113.83 113.83 110.00 113.83 0.3M
2023-04-26 107.59 107.59 101.17 106.21 0.1M
2023-04-20 101.17 101.17 101.17 101.17 0.1M
2023-04-19 94.97 94.98 93.99 94.00 0.0M
2023-04-18 92.75 93.74 92.09 92.50 0.0M
2023-04-17 95.13 95.14 92.00 92.00 0.0M
2023-04-13 92.05 92.05 91.75 91.75 0.0M
2023-04-12 93.89 93.89 92.00 92.05 0.0M
2023-04-10 94.39 94.39 92.50 92.50 0.0M
2023-04-07 93.00 94.66 92.06 92.06 0.0M
2023-04-06 92.21 92.35 92.21 92.25 0.0M
2023-04-05 94.00 94.00 92.01 92.30 0.0M
2023-04-04 93.76 93.76 92.01 92.01 0.0M
2023-04-03 94.24 94.24 94.01 94.01 0.0M
2023-03-31 94.49 94.49 90.05 90.05 0.0M
2023-03-30 92.23 92.23 92.23 92.23 0.0M
2023-03-29 94.00 94.00 94.00 94.00 0.0M
2023-03-28 92.10 95.00 92.00 93.00 0.0M
2023-03-27 92.13 92.15 92.00 92.00 0.0M
2023-03-24 94.00 94.00 92.80 92.80 0.0M
2023-03-22 94.99 94.99 94.05 94.05 0.0M
2023-03-21 94.98 95.48 94.98 95.48 0.0M
2023-03-17 93.02 95.50 92.75 95.00 0.0M
2023-03-16 96.00 96.85 92.26 92.11 0.0M
2023-03-15 96.00 96.60 96.00 96.05 0.0M
2023-03-14 95.89 96.90 95.89 96.90 0.0M
2023-03-13 95.20 95.20 94.00 94.00 0.0M
2023-03-10 94.99 97.30 94.99 95.00 0.0M
2023-03-09 94.99 95.00 93.50 93.99 0.0M
2023-03-08 98.24 98.25 95.00 95.00 0.0M
2023-03-07 95.00 96.30 95.00 95.00 0.0M
2023-03-06 95.00 95.00 95.00 95.00 0.0M
2023-03-03 93.50 96.50 93.00 95.50 0.0M
2023-03-02 95.00 95.50 94.75 94.76 0.0M
2023-03-01 94.00 95.00 94.00 94.95 0.0M
2023-02-28 94.48 95.00 94.48 94.50 0.0M
2023-02-27 95.00 95.00 95.00 95.00 0.0M
2023-02-23 96.48 96.48 95.10 95.10 0.0M
2023-02-22 97.49 97.49 96.99 96.99 0.0M
2023-02-21 96.00 96.00 95.66 95.66 0.0M
2023-02-20 96.00 97.00 95.50 95.50 0.0M
2023-02-17 95.01 95.51 95.01 95.50 0.0M
2023-02-16 97.03 97.50 93.50 94.26 0.0M
2023-02-15 92.00 97.49 92.00 97.49 0.0M
2023-02-14 99.85 99.87 97.00 99.43 0.0M
2023-02-10 100.99 100.99 98.06 98.50 0.0M
2023-02-09 100.89 101.00 99.00 100.00 0.0M
2023-02-08 99.95 99.95 97.62 99.00 0.0M
2023-02-07 99.50 100.00 98.40 99.00 0.0M
2023-02-06 98.00 99.49 98.00 99.49 0.0M
2023-02-03 98.91 99.00 98.00 98.00 0.0M
2023-02-02 96.00 98.94 96.00 98.90 0.0M
2023-02-01 97.50 97.50 97.50 97.50 0.0M
2023-01-31 97.49 98.00 96.10 98.00 0.0M
2023-01-30 97.50 97.50 97.50 96.00 0.0M
2023-01-27 100.99 100.99 97.51 97.51 0.0M
2023-01-26 99.45 100.00 98.02 98.02 0.0M
2023-01-25 97.50 99.00 95.00 98.00 0.1M
2023-01-24 97.50 97.50 95.05 96.00 0.0M
2023-01-23 95.01 95.01 95.00 95.00 0.0M
2023-01-19 93.51 97.00 93.50 97.00 0.0M
2023-01-18 95.50 96.99 95.50 96.99 0.0M
2023-01-17 97.50 97.50 91.10 93.60 0.0M
2023-01-16 98.05 100.00 97.51 97.51 0.0M
2023-01-13 99.50 99.51 99.50 99.50 0.0M
2023-01-12 98.76 102.89 98.76 101.00 0.0M
2023-01-10 97.00 99.00 97.00 99.00 0.0M
2023-01-09 97.50 97.50 97.50 97.50 0.0M
2023-01-06 95.99 99.99 95.99 99.99 0.0M
2023-01-05 94.75 94.75 94.75 94.75 0.0M
2023-01-03 93.75 96.00 93.75 94.10 0.0M
2023-01-02 95.25 95.25 95.00 95.00 0.0M