Engro Polymer & Chemicals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.200	32.200	31.420	31.770	31.770	377,861
2026-10-15	32.000	32.250	31.600	31.850	31.850	258,955
2026-10-14	32.000	32.250	31.310	32.000	32.000	568,132
2026-10-13	31.280	32.350	31.280	31.680	31.680	249,957
2026-10-12	31.870	31.870	31.250	31.250	31.250	339,367
2026-10-09	31.450	32.200	31.000	31.860	31.860	243,862
2026-10-08	31.740	31.780	31.000	31.330	31.330	199,736
2026-10-07	31.600	31.750	31.000	31.520	31.520	110,775
2026-10-06	31.490	31.680	30.650	31.390	31.390	445,005
2026-10-05	32.700	32.700	30.910	31.000	31.000	1,146,245
2026-10-02	32.500	33.250	32.200	32.670	32.670	58,911
2026-10-01	32.990	33.250	32.250	32.430	32.430	120,847
2026-09-30	33.440	33.450	32.630	32.720	32.720	49,326
2026-09-29	32.900	33.000	32.560	32.970	32.970	136,472
2026-09-28	33.000	33.200	32.510	32.630	32.630	116,750
2026-09-25	33.380	33.700	32.650	32.990	32.990	300,486
2026-09-24	34.000	34.000	32.800	33.360	33.360	279,824
2026-09-23	33.750	34.150	33.750	34.000	34.000	56,387
2026-09-22	34.320	34.400	33.700	33.890	33.890	106,555
2026-09-21	34.470	34.800	33.510	34.580	34.580	464,308
2026-09-18	33.400	34.600	32.600	34.210	34.210	886,616
2026-09-17	33.320	33.380	32.300	33.310	33.310	341,106
2026-09-16	32.500	33.100	32.300	32.700	32.700	526,275
2026-09-15	32.840	33.400	32.350	33.400	33.400	187,384
2026-09-14	34.300	34.300	32.000	32.300	32.300	331,810
2026-09-11	33.340	34.200	33.300	33.640	33.640	714,453
2026-09-10	33.400	34.190	33.300	33.880	33.880	509,087
2026-09-09	33.890	33.900	33.410	33.550	33.550	179,577
2026-09-08	34.060	34.340	33.500	34.090	34.090	433,972
2026-09-07	34.680	34.850	34.000	34.140	34.140	283,045
2026-09-04	35.350	35.350	34.250	34.680	34.680	452,877
2026-09-03	35.060	35.450	34.550	35.120	35.120	447,652
2026-09-02	35.480	35.730	34.800	35.320	35.320	942,944
2026-09-01	36.500	37.000	35.410	35.700	35.700	3,332,693
2026-08-31	35.300	36.250	34.850	35.850	35.850	2,589,637
2026-08-28	34.000	35.500	33.800	35.310	35.310	1,988,456
2026-08-27	33.480	34.480	33.000	34.340	34.340	1,289,752
2026-08-25	33.300	33.680	32.900	33.190	33.190	370,253
2026-08-24	33.000	33.280	32.500	33.280	33.280	247,237
2026-08-21	32.860	33.200	32.790	32.800	32.800	137,799
2026-08-20	33.220	33.740	32.790	32.930	32.930	170,433
2026-08-19	34.000	34.200	33.280	33.330	33.330	930,407
2026-08-18	35.200	35.200	33.700	33.830	33.830	382,126
2026-08-17	35.500	35.500	34.600	34.680	34.680	1,694,996
2026-08-13	35.000	35.000	34.410	34.540	34.540	277,475
2026-08-12	34.880	34.990	34.700	34.900	34.900	188,663
2026-08-11	34.780	35.550	34.600	34.960	34.960	711,004
2026-08-10	34.800	35.390	34.560	34.730	34.730	361,135
2026-08-07	35.000	35.550	34.820	34.870	34.870	265,329
2026-08-06	34.500	35.500	34.500	35.340	35.340	1,664,382
2026-08-05	35.180	35.280	34.300	34.540	34.540	782,126
2026-08-04	34.700	35.760	34.010	34.700	34.700	2,284,752
2026-08-03	33.560	35.000	33.500	34.320	34.320	1,004,047
2026-07-31	33.800	33.880	33.200	33.740	33.740	457,014
2026-07-30	33.740	33.900	33.100	33.510	33.510	379,772
2026-07-29	34.000	34.000	33.510	33.740	33.740	150,470
2026-07-28	34.100	34.600	33.250	34.600	34.600	906,330
2026-07-27	33.010	34.090	33.000	34.000	34.000	4,529,495
2026-07-24	32.890	32.890	32.120	32.730	32.730	607,272
2026-07-23	32.260	32.970	32.100	32.680	32.680	738,982

Page 1 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-19	1.0000 PKR
2023-10-26	2.5000 PKR
2023-08-18	1.5000 PKR
2023-04-27	1.0000 PKR
2023-04-14	2.5000 PKR
2022-10-24	2.5000 PKR
2022-08-19	2.5000 PKR
2022-04-27	5.0000 PKR
2022-03-07	5.5000 PKR
2021-10-27	3.0000 PKR
2021-09-08	7.0000 PKR
2021-06-10	0.8000 PKR
2021-04-01	1.2470 PKR
2020-04-08	0.2000 PKR
2019-11-12	0.6000 PKR
2019-03-21	0.3000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.