Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	38.200	38.240	37.500	37.800	37.800	803,691
2024-08-19	39.010	39.010	38.000	38.020	38.020	741,849
2024-08-16	39.810	40.500	39.000	39.350	39.350	2,286,127
2024-08-15	42.100	42.200	40.550	41.650	41.650	505,073
2024-08-13	41.710	42.480	41.710	42.080	42.080	303,928
2024-08-12	41.800	42.490	41.500	42.230	42.230	456,532
2024-08-09	41.520	41.880	41.450	41.600	41.600	456,849
2024-08-08	41.550	41.750	41.470	41.740	41.740	353,331
2024-08-07	41.450	41.700	41.300	41.600	41.600	121,210
2024-08-06	41.750	41.900	41.030	41.300	41.300	356,958
2024-08-05	42.050	42.200	41.500	41.500	41.500	276,518
2024-08-02	41.860	42.200	41.700	41.900	41.900	415,777
2024-08-01	42.200	42.500	41.950	42.000	42.000	421,256
2024-07-31	42.150	42.500	42.000	42.200	42.200	340,452
2024-07-30	42.510	42.700	42.010	42.060	42.060	318,954
2024-07-29	42.230	42.850	42.230	42.300	42.300	128,856
2024-07-26	42.650	42.870	42.100	42.400	42.400	276,287
2024-07-25	43.000	43.100	42.700	42.770	42.770	374,209
2024-07-24	42.950	43.470	42.760	43.020	43.020	214,966
2024-07-23	43.010	43.250	42.800	42.990	42.990	266,307
2024-07-22	43.470	43.500	42.810	42.880	42.880	391,342
2024-07-19	44.000	44.000	43.200	43.680	43.680	496,736
2024-07-18	43.900	44.750	43.650	44.000	44.000	877,429
2024-07-15	43.900	44.790	43.800	43.870	43.870	545,857
2024-07-12	44.050	44.640	42.800	43.620	43.620	495,297
2024-07-11	44.600	44.600	44.010	44.250	44.250	364,735
2024-07-10	43.800	45.750	43.400	44.650	44.650	1,445,980
2024-07-09	43.800	44.000	43.510	43.800	43.800	464,613
2024-07-08	43.600	44.030	43.300	43.790	43.790	281,797
2024-07-05	43.960	43.970	43.350	43.790	43.790	361,356
2024-07-04	43.600	44.300	43.600	43.890	43.890	294,501
2024-07-03	43.990	44.500	43.620	43.880	43.880	617,316
2024-07-02	44.000	44.000	43.600	43.840	43.840	1,239,881
2024-07-01	44.700	44.700	42.970	43.840	43.840	789,622
2024-06-28	45.100	45.700	44.620	45.050	45.050	574,367
2024-06-27	45.000	45.500	44.360	45.500	45.500	652,541
2024-06-26	46.410	46.450	44.660	44.700	44.700	1,108,089
2024-06-25	46.000	47.850	46.000	46.250	46.250	2,094,809
2024-06-24	49.590	49.590	46.000	46.010	46.010	4,112,360
2024-06-21	44.360	48.080	44.360	48.080	48.080	3,720,114
2024-06-20	43.620	44.590	43.520	44.350	44.350	628,371
2024-06-14	43.900	44.490	43.520	43.690	43.690	288,041
2024-06-13	43.750	44.400	43.500	44.400	44.400	787,598
2024-06-12	43.500	43.840	43.250	43.620	43.620	659,997
2024-06-11	43.500	43.990	42.900	43.620	43.620	233,025
2024-06-10	43.650	43.990	42.880	43.210	43.210	209,710
2024-06-07	43.520	43.850	42.600	43.640	43.640	630,682
2024-06-06	43.700	43.920	43.300	43.620	43.620	507,606
2024-06-05	43.800	44.150	43.600	43.640	43.640	219,675
2024-06-04	44.150	44.400	43.610	43.800	43.800	200,075
2024-06-03	44.500	44.600	44.170	44.300	44.300	557,980
2024-05-31	44.500	44.620	44.010	44.500	44.500	741,078
2024-05-30	44.250	44.800	44.000	44.440	44.440	594,326
2024-05-29	43.500	44.600	43.030	44.330	44.330	2,057,297
2024-05-27	43.650	44.000	43.200	43.600	43.600	494,316
2024-05-24	42.600	43.840	42.600	43.650	43.650	1,718,352
2024-05-23	42.750	42.800	42.600	42.740	42.740	142,594
2024-05-22	42.850	42.950	42.500	42.700	42.700	343,782
2024-05-21	42.790	42.940	42.650	42.750	42.750	303,214
2024-05-20	42.800	43.000	42.550	42.770	42.770	218,175

← NewerPage 10 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.