EFOODS share price history Engro Foods Limited
Engro Foods Limited (EFOODS) has 699 daily sessions on file, from 15 Sep 2016 to 10 Jul 2019. The last close was Rs 52.33. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 142.54
- Last session
- 10 Jul 2019close Rs 52.33
- Sessions on file
- 69935 months
- Highest close
- Rs 207.8224 Jan 2017
- Lowest close
- Rs 43.9817 May 2019
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 10 Jul 2019.
Month-end closes
EFOODS month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Jul 2019 | 52.33 | 57.36 | 52.26 | 770,500 | 8 |
| Jun 2019 | 58.33 | 58.33 | 48.09 | 3,547,000 | 16 |
| May 2019 | 50.85 | 61.10 | 43.98 | 5,414,500 | 21 |
| Apr 2019 | 60.97 | 67.01 | 57.62 | 3,602,500 | 22 |
| Mar 2019 | 69.16 | 75.98 | 67.61 | 4,669,000 | 21 |
| Feb 2019 | 74.13 | 89.81 | 74.13 | 19,727,000 | 19 |
| Jan 2019 | 85.54 | 86.13 | 77.59 | 7,420,000 | 23 |
| Dec 2018 | 79.72 | 89.16 | 79.72 | 6,248,500 | 20 |
| Nov 2018 | 86.68 | 93.12 | 82.83 | 4,869,000 | 21 |
| Oct 2018 | 91.50 | 95.94 | 71.51 | 5,079,000 | 23 |
| Sep 2018 | 84.74 | 88.70 | 82.50 | 1,655,000 | 18 |
| Aug 2018 | 88.96 | 93.82 | 88.96 | 4,881,500 | 19 |
| Jul 2018 | 91.36 | 94.37 | 78.95 | 4,319,000 | 21 |
| Jun 2018 | 89.06 | 98.01 | 84.44 | 4,126,000 | 18 |
| May 2018 | 96.19 | 100.03 | 86.82 | 5,389,500 | 22 |
| Apr 2018 | 100.65 | 104.83 | 99.33 | 15,019,500 | 21 |
| Mar 2018 | 102.04 | 105.73 | 87.51 | 23,576,500 | 21 |
| Feb 2018 | 87.74 | 91.73 | 84.50 | 10,670,500 | 19 |
| Jan 2018 | 92.50 | 95.15 | 73.31 | 13,590,500 | 23 |
| Dec 2017 | 80.31 | 80.68 | 70.19 | 7,535,400 | 19 |
| Nov 2017 | 81.21 | 89.07 | 81.21 | 3,872,000 | 22 |
| Oct 2017 | 82.67 | 92.72 | 78.95 | 6,536,400 | 22 |
| Sep 2017 | 95.03 | 99.57 | 89.35 | 7,494,000 | 19 |
| Aug 2017 | 86.11 | 134.23 | 83.07 | 16,663,200 | 22 |
| Jul 2017 | 123.62 | 123.91 | 113.30 | 7,229,900 | 21 |
| Jun 2017 | 121.49 | 146.92 | 121.49 | 9,147,100 | 18 |
| May 2017 | 150.87 | 161.31 | 150.42 | 10,219,400 | 22 |
| Apr 2017 | 157.01 | 168.19 | 147.69 | 14,253,800 | 20 |
| Mar 2017 | 162.44 | 186.47 | 162.44 | 9,428,200 | 22 |
| Feb 2017 | 178.79 | 205.43 | 178.79 | 36,518,800 | 20 |
| Jan 2017 | 193.54 | 207.82 | 191.20 | 50,590,200 | 22 |
| Dec 2016 | 191.94 | 191.94 | 148.52 | 36,201,100 | 21 |
| Nov 2016 | 147.52 | 149.15 | 145.02 | 10,427,100 | 22 |
| Oct 2016 | 145.32 | 147.69 | 145.32 | 11,030,800 | 19 |
| Sep 2016 | 146.31 | 146.31 | 138.13 | 11,549,000 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 10 Jul 2019.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 10 Jul 2019 | 52.33 | +0.13% | 12,000 |
| 9 Jul 2019 | 52.26 | -0.50% | 56,500 |
| 8 Jul 2019 | 52.52 | -2.88% | 47,000 |
| 5 Jul 2019 | 54.08 | -3.93% | 160,000 |
| 4 Jul 2019 | 56.29 | -1.87% | 118,000 |
| 3 Jul 2019 | 57.36 | +2.69% | 191,500 |
| 2 Jul 2019 | 55.86 | +0.52% | 44,500 |
| 1 Jul 2019 | 55.57 | -4.73% | 141,000 |
| 28 Jun 2019 | 58.33 | +0.28% | 354,500 |
| 27 Jun 2019 | 58.17 | +1.34% | 227,000 |
| 26 Jun 2019 | 57.40 | +1.61% | 494,000 |
| 25 Jun 2019 | 56.49 | +3.33% | 409,000 |
| 24 Jun 2019 | 54.67 | +0.18% | 305,000 |
| 21 Jun 2019 | 54.57 | +4.98% | 335,500 |
| 20 Jun 2019 | 51.98 | +4.99% | 95,500 |
| 19 Jun 2019 | 49.51 | -0.94% | 25,500 |
| 18 Jun 2019 | 49.98 | -2.61% | 70,500 |
| 17 Jun 2019 | 51.32 | -2.00% | 53,500 |
| 14 Jun 2019 | 52.37 | +0.17% | 253,500 |
| 13 Jun 2019 | 52.28 | +2.51% | 339,500 |
| 12 Jun 2019 | 51.00 | +1.01% | 113,000 |
| 11 Jun 2019 | 50.49 | +4.99% | 280,000 |
| 10 Jun 2019 | 48.09 | -5.00% | 115,500 |
| 3 Jun 2019 | 50.62 | -0.45% | 75,500 |
| 30 May 2019 | 50.85 | -3.82% | 297,000 |
| 29 May 2019 | 52.87 | +2.09% | 442,500 |
| 28 May 2019 | 51.79 | -4.99% | 196,000 |
| 27 May 2019 | 54.51 | +4.99% | 171,000 |
| 24 May 2019 | 51.92 | +4.99% | 162,000 |
| 23 May 2019 | 49.45 | +4.99% | 129,000 |
| 22 May 2019 | 47.10 | +4.99% | 205,500 |
| 21 May 2019 | 44.86 | +1.15% | 128,500 |
| 20 May 2019 | 44.35 | +0.84% | 2,449,000 |
| 17 May 2019 | 43.98 | -4.99% | 53,000 |
| 16 May 2019 | 46.29 | -4.99% | 106,000 |
| 15 May 2019 | 48.72 | -1.10% | 315,000 |
| 14 May 2019 | 49.26 | -4.13% | 154,500 |
| 13 May 2019 | 51.38 | -4.99% | 245,500 |
| 10 May 2019 | 54.08 | -0.70% | 15,000 |
| 9 May 2019 | 54.46 | +0.46% | 61,500 |
| 8 May 2019 | 54.21 | -3.63% | 61,500 |
| 7 May 2019 | 56.25 | -1.59% | 18,000 |
| 6 May 2019 | 57.16 | -4.83% | 111,500 |
| 3 May 2019 | 60.06 | -1.70% | 34,500 |
| 2 May 2019 | 61.10 | +0.21% | 58,000 |
| 30 Apr 2019 | 60.97 | -3.27% | 45,500 |
| 29 Apr 2019 | 63.03 | +2.54% | 174,000 |
| 26 Apr 2019 | 61.47 | +4.99% | 387,000 |
| 25 Apr 2019 | 58.55 | +1.61% | 94,500 |
| 24 Apr 2019 | 57.62 | -0.09% | 140,000 |
| 23 Apr 2019 | 57.67 | -4.83% | 251,500 |
| 22 Apr 2019 | 60.60 | -1.56% | 68,500 |
| 19 Apr 2019 | 61.56 | +2.16% | 103,000 |
| 18 Apr 2019 | 60.26 | -1.23% | 100,500 |
| 17 Apr 2019 | 61.01 | -3.47% | 90,000 |
| 16 Apr 2019 | 63.20 | -0.09% | 193,500 |
| 15 Apr 2019 | 63.26 | +0.93% | 196,000 |
| 12 Apr 2019 | 62.68 | +4.52% | 466,000 |
| 11 Apr 2019 | 59.97 | +0.10% | 127,000 |
| 10 Apr 2019 | 59.91 | -4.98% | 143,500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 10 Jul 2019.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 699 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on EFOODS
- EFOODS share price and overview
- FUDLM history · First UDL Modaraba
- PAKT history · Pakistan Tobacco Company Limited
- PMPK history · Philip Morris (Pakistan) Limited
- AKZO history · Akzo Nobel Pakistan Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .