Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	42.570	42.990	42.500	42.780	42.780	235,598
2024-05-16	42.700	42.920	42.210	42.750	42.750	414,119
2024-05-15	42.920	43.490	42.690	42.690	42.690	464,272
2024-05-14	43.970	43.990	42.600	42.700	42.700	1,196,400
2024-05-13	42.800	44.200	42.510	43.550	43.550	2,075,517
2024-05-10	42.700	43.000	42.700	42.800	42.800	416,724
2024-05-09	42.870	42.950	42.510	42.740	42.740	417,131
2024-05-08	43.000	43.100	42.550	42.900	42.900	388,223
2024-05-07	42.750	43.100	42.500	42.900	42.900	353,337
2024-05-06	43.000	43.200	42.440	42.950	42.950	685,794
2024-05-03	42.000	43.100	42.000	43.000	43.000	742,537
2024-05-02	42.600	42.610	42.000	42.180	42.180	491,892
2024-04-30	43.010	43.590	42.400	42.870	42.870	973,310
2024-04-29	44.010	44.290	43.310	43.390	43.390	773,072
2024-04-26	44.410	44.510	43.600	44.020	44.020	2,400,462
2024-04-25	44.500	44.880	44.400	44.400	44.400	1,356,078
2024-04-24	45.000	45.950	44.200	44.800	44.800	4,595,264
2024-04-23	44.250	45.000	43.810	44.700	44.700	4,640,256
2024-04-22	43.600	44.700	43.500	44.400	44.400	7,624,232
2024-04-19	45.950	47.050	45.910	46.500	46.500	1,712,992
2024-04-18	46.580	46.780	46.010	46.300	46.300	1,100,649
2024-04-17	45.900	46.900	45.300	46.450	46.450	2,341,451
2024-04-16	46.000	46.650	45.800	45.930	45.930	1,387,470
2024-04-15	46.450	46.450	45.010	45.990	45.990	1,187,902
2024-04-09	45.600	46.890	45.550	46.500	46.500	1,578,765
2024-04-08	45.360	45.750	45.300	45.700	45.700	755,100
2024-04-04	45.110	45.550	45.100	45.340	45.340	401,077
2024-04-03	44.810	45.240	44.560	45.160	45.160	386,225
2024-04-02	45.200	45.300	44.760	44.800	44.800	224,971
2024-04-01	45.490	45.550	45.050	45.210	45.210	122,189
2024-03-29	45.500	45.990	45.010	45.250	45.250	316,305
2024-03-28	45.150	47.050	45.150	45.510	45.510	1,243,104
2024-03-27	44.600	45.200	44.310	44.850	44.850	751,867
2024-03-26	44.300	44.650	44.290	44.600	44.600	317,619
2024-03-25	44.150	44.490	44.150	44.430	44.430	503,693
2024-03-22	44.010	44.470	43.850	44.400	44.400	792,059
2024-03-21	44.420	44.450	43.910	44.100	44.100	1,084,258
2024-03-20	44.550	44.900	44.090	44.470	44.470	931,457
2024-03-19	42.950	44.600	42.900	44.410	44.410	3,235,748
2024-03-18	43.600	44.250	43.600	43.900	42.900	1,452,343
2024-03-15	43.700	43.800	43.450	43.650	42.656	543,561
2024-03-14	43.500	44.000	43.500	43.740	42.744	520,516
2024-03-13	43.750	44.100	43.510	43.570	42.578	316,140
2024-03-12	44.070	44.260	43.700	43.860	42.861	413,771
2024-03-11	44.160	44.450	43.800	44.000	42.998	793,851
2024-03-08	44.160	44.990	43.990	44.240	43.232	472,761
2024-03-07	44.050	44.500	43.530	44.150	43.144	937,013
2024-03-06	44.300	44.690	43.950	44.000	42.998	911,309
2024-03-05	44.750	45.190	44.100	44.250	43.242	481,425
2024-03-04	44.500	45.300	44.490	44.600	43.584	1,212,148
2024-03-01	44.400	44.850	44.070	44.200	43.193	797,860
2024-02-29	44.180	44.600	44.180	44.510	43.496	541,211
2024-02-28	43.900	44.550	43.900	44.300	43.291	522,782
2024-02-27	44.520	44.990	43.780	43.780	42.783	1,022,637
2024-02-26	44.800	44.990	44.400	44.540	43.525	922,533
2024-02-23	43.400	44.500	43.400	44.250	43.242	1,049,418
2024-02-22	43.170	43.550	43.020	43.460	42.470	718,108
2024-02-21	43.300	43.800	42.800	43.470	42.480	2,383,588
2024-02-20	44.680	45.390	42.800	43.150	42.167	3,152,902
2024-02-19	45.650	45.650	43.930	44.510	43.496	1,585,406

← NewerPage 11 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.