Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	42.450	42.450	41.950	42.350	39.039	759,971
2023-08-24	41.250	42.380	41.010	42.200	38.901	860,805
2023-08-23	41.210	41.500	41.020	41.150	37.933	350,164
2023-08-22	41.350	41.800	41.280	41.490	38.246	497,132
2023-08-21	41.710	42.140	41.350	41.490	38.246	325,081
2023-08-18	42.000	42.250	41.860	42.010	38.726	686,737
2023-08-17	43.000	43.490	42.600	43.490	38.707	750,603
2023-08-16	44.350	44.450	42.500	43.080	38.342	1,615,367
2023-08-15	43.830	45.030	43.830	44.210	39.348	1,575,907
2023-08-11	41.730	44.750	41.600	43.660	38.859	4,518,953
2023-08-10	42.550	43.100	41.600	41.700	37.114	2,228,092
2023-08-09	42.150	43.350	42.150	42.800	38.093	1,605,040
2023-08-08	44.010	44.390	42.500	42.700	38.004	1,254,276
2023-08-07	44.550	45.100	43.790	43.990	39.152	1,883,239
2023-08-04	44.750	45.380	44.500	44.800	39.873	1,288,413
2023-08-03	46.480	46.900	44.750	44.970	40.025	3,777,934
2023-08-02	45.740	46.940	45.380	46.200	41.119	7,105,340
2023-08-01	44.350	45.500	44.000	45.100	40.140	4,539,773
2023-07-31	44.210	44.300	43.620	44.050	39.206	2,665,022
2023-07-27	43.760	44.590	43.510	43.920	39.090	3,004,959
2023-07-26	44.050	44.270	43.500	43.840	39.019	1,687,463
2023-07-25	44.200	44.400	43.700	43.990	39.152	1,186,875
2023-07-24	44.670	44.700	44.000	44.100	39.250	974,482
2023-07-21	44.400	44.900	43.600	43.800	38.983	1,073,621
2023-07-20	43.660	44.380	43.660	44.200	39.339	908,531
2023-07-19	44.000	44.890	42.600	43.750	38.939	1,186,125
2023-07-18	44.260	44.800	44.000	44.200	39.339	902,907
2023-07-17	44.250	44.440	43.450	44.000	39.161	1,496,068
2023-07-14	45.200	45.250	43.970	44.100	39.250	927,573
2023-07-13	46.490	46.650	44.650	44.970	40.025	3,318,315
2023-07-12	45.990	46.750	45.830	46.000	40.941	6,902,474
2023-07-11	44.750	45.600	44.200	45.600	40.585	3,550,852
2023-07-10	43.190	44.700	43.120	44.250	39.384	3,518,892
2023-07-07	42.800	43.400	42.780	43.000	38.271	971,864
2023-07-06	42.750	43.100	42.330	42.800	38.093	1,354,482
2023-07-05	43.050	43.880	42.400	42.500	37.826	731,623
2023-07-04	45.410	45.410	42.850	43.250	38.494	786,991
2023-07-03	45.250	45.420	44.000	45.350	40.363	1,824,382
2023-06-27	41.950	42.510	41.550	42.350	37.693	339,016
2023-06-26	40.900	42.400	40.900	42.390	37.728	513,882
2023-06-23	40.350	40.500	39.000	40.000	35.601	284,948
2023-06-22	40.000	40.700	39.910	40.200	35.779	221,991
2023-06-21	41.250	41.250	39.500	40.260	35.833	333,006
2023-06-20	41.550	42.000	41.000	41.100	36.580	174,312
2023-06-19	41.910	42.000	41.050	41.300	36.758	212,773
2023-06-16	42.000	42.350	41.510	41.700	37.114	308,920
2023-06-15	42.850	42.850	41.960	42.150	37.515	247,387
2023-06-14	43.050	43.300	42.350	42.640	37.951	449,989
2023-06-13	43.600	43.980	42.670	43.000	38.271	256,119
2023-06-12	43.550	44.000	43.000	43.400	38.627	214,835
2023-06-09	43.690	44.110	43.680	43.900	39.072	276,256
2023-06-08	43.900	44.550	43.500	43.600	38.805	486,599
2023-06-07	43.250	44.210	43.250	44.010	39.170	490,341
2023-06-06	42.750	43.550	42.750	43.300	38.538	257,590
2023-06-05	42.300	43.000	42.300	42.690	37.995	229,298
2023-06-02	42.250	42.750	42.250	42.550	37.871	170,819
2023-06-01	42.750	42.800	42.340	42.500	37.826	330,585
2023-05-31	43.270	43.710	42.350	42.400	37.737	645,405
2023-05-30	43.200	43.550	43.060	43.390	38.618	111,290
2023-05-29	43.300	44.000	42.470	43.000	38.271	841,276

← NewerPage 14 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.