Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	45.110	45.800	45.050	45.200	44.170	1,594,812
2023-11-21	45.200	45.900	44.980	45.120	44.092	1,772,938
2023-11-20	45.590	45.600	44.450	45.000	43.975	2,421,924
2023-11-17	45.700	46.350	45.300	45.590	44.552	2,369,013
2023-11-16	47.000	47.100	45.550	45.580	44.542	4,091,361
2023-11-15	46.490	47.950	46.010	46.850	45.783	8,574,854
2023-11-14	41.520	44.770	41.520	44.770	43.750	7,831,208
2023-11-13	41.400	41.850	41.350	41.590	40.643	2,981,673
2023-11-10	40.890	41.600	40.750	41.440	40.496	1,742,203
2023-11-08	41.000	41.250	40.750	40.900	39.968	758,129
2023-11-07	41.290	41.600	40.800	40.950	40.017	1,764,417
2023-11-06	40.900	41.300	40.500	41.190	40.252	1,491,617
2023-11-03	40.350	40.780	40.110	40.590	39.665	1,787,306
2023-11-02	40.400	40.740	39.790	40.090	39.177	2,019,042
2023-11-01	39.400	40.000	39.300	39.650	38.747	2,248,707
2023-10-31	41.250	41.350	38.500	39.300	38.405	6,900,785
2023-10-30	41.600	41.600	41.000	41.300	40.359	402,844
2023-10-27	41.500	41.560	41.050	41.550	40.604	997,253
2023-10-26	41.900	41.900	41.400	41.450	40.506	1,545,501
2023-10-25	43.530	44.230	43.510	44.100	40.652	3,240,518
2023-10-24	43.750	43.900	43.310	43.590	40.182	1,694,038
2023-10-23	43.900	44.300	43.500	43.800	40.376	1,872,459
2023-10-20	43.820	44.270	43.500	43.600	40.192	2,185,876
2023-10-19	43.700	44.250	43.500	43.900	40.468	2,766,814
2023-10-18	42.990	44.100	42.900	43.500	40.099	4,780,598
2023-10-17	42.000	43.280	41.920	42.200	38.901	2,519,020
2023-10-16	42.200	42.490	41.750	41.900	38.624	2,978,592
2023-10-13	42.150	42.400	41.920	41.950	38.671	1,834,658
2023-10-12	42.000	42.200	41.600	42.100	38.809	664,666
2023-10-11	42.300	42.530	41.950	42.000	38.717	1,069,459
2023-10-10	41.800	42.250	41.650	42.180	38.883	561,529
2023-10-09	41.600	41.990	41.450	41.890	38.615	454,646
2023-10-06	41.150	42.000	41.010	41.940	38.661	1,270,331
2023-10-05	40.620	41.150	40.510	41.150	37.933	823,990
2023-10-04	40.740	41.150	40.500	40.600	37.426	890,648
2023-10-03	39.750	40.700	39.600	40.580	37.408	1,289,402
2023-10-02	39.450	39.860	39.450	39.740	36.633	331,642
2023-09-28	39.700	39.800	39.250	39.500	36.412	716,061
2023-09-27	39.900	40.050	39.520	39.600	36.504	481,223
2023-09-26	39.950	40.000	39.500	39.520	36.430	409,367
2023-09-25	39.600	39.890	39.500	39.760	36.652	316,564
2023-09-22	39.750	40.300	39.400	39.600	36.504	759,035
2023-09-21	39.850	39.950	39.400	39.510	36.421	569,886
2023-09-20	40.000	40.150	39.500	39.940	36.818	336,949
2023-09-19	39.800	40.100	39.500	39.950	36.827	320,287
2023-09-18	40.000	40.100	39.480	39.690	36.587	840,535
2023-09-15	40.150	40.750	39.500	40.000	36.873	1,210,248
2023-09-14	40.150	40.300	40.000	40.040	36.910	112,626
2023-09-13	40.010	40.330	40.000	40.080	36.947	220,072
2023-09-12	40.100	40.390	40.000	40.100	36.965	114,483
2023-09-11	40.500	40.690	40.000	40.000	36.873	312,567
2023-09-08	40.510	40.800	40.200	40.300	37.150	226,491
2023-09-07	40.900	41.000	40.150	40.360	37.205	326,749
2023-09-06	40.600	40.900	40.040	40.700	37.518	130,834
2023-09-05	40.850	40.970	40.500	40.600	37.426	116,641
2023-09-04	40.050	40.850	40.050	40.680	37.500	395,881
2023-09-01	39.200	40.940	39.200	40.500	37.334	448,060
2023-08-31	41.040	41.550	39.250	40.700	37.518	724,970
2023-08-30	41.400	42.250	41.030	41.260	38.034	825,035
2023-08-29	42.000	42.200	41.190	41.390	38.154	446,749

← NewerPage 13 of 21 · 1,241 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.