Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	43.300	44.000	42.470	43.000	38.271	841,276
2023-05-26	43.600	43.850	43.000	43.600	38.805	374,378
2023-05-25	43.700	43.980	43.500	43.640	38.841	149,200
2023-05-24	44.100	44.250	43.800	43.890	39.063	163,605
2023-05-23	44.000	45.200	43.820	43.880	39.055	210,787
2023-05-22	44.450	44.490	44.010	44.100	39.250	156,062
2023-05-19	44.450	44.780	43.810	44.150	39.295	222,801
2023-05-18	44.770	44.900	44.100	44.300	39.428	242,926
2023-05-17	45.150	45.180	44.810	44.840	39.909	176,866
2023-05-16	45.150	45.310	44.970	45.000	40.051	230,854
2023-05-15	44.250	45.300	43.900	45.000	40.051	453,676
2023-05-12	44.070	44.400	43.900	44.000	39.161	353,283
2023-05-11	44.250	44.880	43.820	44.020	39.179	370,364
2023-05-10	44.970	45.000	43.920	44.040	39.197	482,345
2023-05-09	45.260	45.940	44.830	44.980	40.034	415,800
2023-05-08	45.690	45.950	45.310	45.560	40.550	333,081
2023-05-05	45.200	45.890	45.130	45.590	40.576	548,222
2023-05-04	45.450	45.610	45.000	45.380	40.390	449,973
2023-05-03	45.400	45.600	45.000	45.340	40.354	455,624
2023-05-02	45.800	46.100	45.010	45.550	40.541	610,250
2023-04-28	46.000	47.500	45.610	45.770	40.737	2,240,999
2023-04-27	45.010	46.000	44.670	45.960	40.906	1,688,835
2023-04-26	46.010	46.200	45.350	45.870	39.936	1,252,230
2023-04-20	45.360	46.000	45.020	45.760	39.840	3,038,562
2023-04-19	44.620	45.390	44.500	45.250	39.396	1,550,325
2023-04-18	44.440	44.840	44.010	44.510	38.752	756,604
2023-04-17	45.510	45.550	43.870	44.440	38.691	4,166,256
2023-04-13	47.800	47.900	45.860	45.970	37.846	1,654,958
2023-04-12	50.010	50.750	49.480	49.900	41.082	1,964,605
2023-04-11	50.050	51.300	50.000	50.310	41.419	996,140
2023-04-10	49.650	50.000	49.560	49.890	41.073	601,097
2023-04-07	49.300	50.290	49.160	49.490	40.744	786,602
2023-04-06	48.020	49.450	48.020	49.070	40.398	975,154
2023-04-05	47.100	48.200	46.950	47.930	39.460	520,430
2023-04-04	47.180	47.180	46.500	46.970	38.669	251,531
2023-04-03	46.750	47.290	46.510	47.080	38.760	316,983
2023-03-31	46.000	47.150	46.000	46.780	38.513	281,174
2023-03-30	46.190	46.500	45.760	46.200	38.035	290,522
2023-03-29	46.650	46.750	45.500	45.990	37.863	385,788
2023-03-28	46.450	46.900	46.450	46.770	38.505	207,287
2023-03-27	45.650	46.490	45.160	46.460	38.250	269,733
2023-03-24	45.950	46.190	45.550	45.660	37.591	116,529
2023-03-22	46.890	47.000	45.850	45.970	37.846	537,782
2023-03-21	47.150	47.150	46.500	46.990	38.686	304,912
2023-03-20	47.120	47.450	46.750	46.940	38.645	234,783
2023-03-17	47.000	47.320	46.520	47.100	38.776	668,509
2023-03-16	47.120	47.520	46.870	47.000	38.694	577,720
2023-03-15	46.150	47.690	46.150	47.000	38.694	959,800
2023-03-14	47.400	47.520	46.980	47.170	38.834	482,952
2023-03-13	47.510	48.000	47.200	47.300	38.941	568,254
2023-03-10	46.450	47.700	46.300	47.380	39.007	1,620,673
2023-03-09	47.220	47.230	46.400	46.500	38.282	743,724
2023-03-08	47.340	47.340	46.600	46.950	38.653	476,365
2023-03-07	47.700	47.700	46.880	46.910	38.620	190,780
2023-03-06	48.590	48.590	47.050	47.180	38.842	1,016,751
2023-03-03	46.000	49.500	45.200	47.950	39.476	5,080,294
2023-03-02	44.600	47.010	44.210	46.180	38.019	4,146,683
2023-03-01	44.010	44.600	42.700	44.330	36.496	891,847
2023-02-28	44.800	45.250	44.030	44.120	36.323	332,548
2023-02-27	45.180	45.600	44.860	44.980	37.031	306,758

← NewerPage 15 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.