Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	45.990	46.480	45.350	45.700	44.659	604,704
2024-02-15	47.050	47.050	45.640	45.640	44.600	474,270
2024-02-14	46.600	47.470	46.600	47.150	46.076	523,570
2024-02-13	45.710	46.990	44.950	46.240	45.187	813,250
2024-02-12	47.010	47.650	44.800	45.970	44.923	883,069
2024-02-09	47.400	48.500	46.500	47.750	46.662	843,964
2024-02-07	48.650	48.950	48.250	48.490	47.385	636,096
2024-02-06	49.000	49.250	48.400	48.740	47.630	788,756
2024-02-02	47.500	49.300	47.010	48.680	47.571	755,942
2024-02-01	47.650	47.750	47.000	47.450	46.369	271,066
2024-01-31	48.240	48.450	46.510	47.900	46.809	529,118
2024-01-30	48.800	49.250	47.510	47.900	46.809	2,161,211
2024-01-29	48.810	49.200	48.460	49.150	48.030	2,169,231
2024-01-26	48.550	49.350	48.200	49.090	47.972	4,648,545
2024-01-25	48.140	49.430	48.140	48.650	47.542	8,947,871
2024-01-24	47.000	48.580	46.800	48.010	46.916	3,789,918
2024-01-23	46.510	47.740	46.500	46.910	45.841	1,858,719
2024-01-22	47.490	47.490	46.900	47.170	46.096	990,089
2024-01-19	47.480	48.000	46.800	47.010	45.939	2,585,432
2024-01-18	46.150	47.490	45.800	47.350	46.271	3,400,588
2024-01-17	45.800	46.500	45.500	46.300	45.245	926,420
2024-01-16	46.150	46.150	45.500	45.980	44.933	802,146
2024-01-15	47.350	47.450	45.750	45.980	44.933	2,039,062
2024-01-12	47.900	48.040	46.900	47.100	46.027	1,843,850
2024-01-11	47.800	48.190	47.500	47.700	46.613	925,955
2024-01-10	48.210	48.400	47.700	47.800	46.711	1,146,743
2024-01-09	48.490	48.750	47.700	48.090	46.995	1,712,555
2024-01-08	47.280	48.850	47.280	47.700	46.613	2,433,977
2024-01-05	48.110	48.590	47.000	47.700	46.613	2,908,047
2024-01-04	47.230	48.450	47.200	47.870	46.780	2,679,277
2024-01-03	47.960	47.960	47.010	47.140	46.066	1,135,857
2024-01-02	48.500	49.790	47.010	47.380	46.301	4,370,264
2024-01-01	47.000	48.490	46.990	48.080	46.985	2,277,482
2023-12-29	45.200	47.250	44.810	46.950	45.881	3,658,820
2023-12-28	44.600	46.160	44.600	45.110	44.082	1,608,043
2023-12-27	43.030	44.720	43.020	44.600	43.584	1,272,100
2023-12-26	45.780	45.780	43.060	43.450	42.460	1,437,244
2023-12-22	45.900	46.850	45.600	45.650	44.610	1,396,705
2023-12-21	45.610	46.000	45.010	46.000	44.952	826,614
2023-12-20	45.660	46.300	44.110	45.470	44.434	1,776,821
2023-12-19	49.000	49.000	45.250	45.950	44.903	4,556,231
2023-12-18	49.950	50.000	48.400	48.560	47.454	1,857,022
2023-12-15	50.170	50.650	49.210	49.600	48.470	4,292,768
2023-12-14	50.000	51.400	49.020	50.110	48.969	6,453,073
2023-12-13	51.750	51.750	47.410	50.400	49.252	6,950,956
2023-12-12	51.490	52.000	51.000	51.300	50.131	2,328,039
2023-12-11	49.030	52.390	49.030	51.300	50.131	9,779,033
2023-12-08	48.890	50.390	48.800	49.300	48.177	7,478,771
2023-12-07	49.110	49.550	47.500	48.350	47.249	5,262,933
2023-12-06	49.400	49.890	48.700	49.020	47.903	3,873,636
2023-12-05	49.000	50.750	48.610	49.400	48.275	15,097,108
2023-12-04	45.110	48.390	45.110	48.390	47.288	14,269,096
2023-12-01	45.150	45.300	44.800	45.150	44.122	2,382,640
2023-11-30	45.100	45.490	44.900	45.080	44.053	1,050,179
2023-11-29	45.450	45.660	44.820	44.850	43.828	1,750,772
2023-11-28	45.260	45.700	45.000	45.200	44.170	2,348,446
2023-11-27	46.000	46.050	44.900	45.250	44.219	2,945,897
2023-11-24	45.500	46.200	45.400	45.500	44.464	1,313,938
2023-11-23	45.300	46.600	45.050	45.650	44.610	4,122,262
2023-11-22	45.110	45.800	45.050	45.200	44.170	1,594,812

← NewerPage 12 of 21 · 1,243 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.