Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	45.830	46.000	45.480	45.500	37.459	461,625
2023-02-22	46.130	46.440	45.910	45.910	37.797	373,074
2023-02-21	46.150	46.290	46.000	46.250	38.077	194,216
2023-02-20	46.550	46.700	46.100	46.100	37.953	378,527
2023-02-17	46.890	46.950	46.300	46.720	38.464	151,955
2023-02-16	47.000	47.010	46.600	46.720	38.464	383,212
2023-02-15	46.300	47.000	46.000	46.970	38.669	757,771
2023-02-14	46.700	46.800	45.920	46.410	38.208	1,094,707
2023-02-13	46.800	47.130	46.180	46.410	38.208	859,208
2023-02-10	47.700	47.700	46.250	46.730	38.472	618,395
2023-02-09	47.450	48.000	47.010	47.800	39.353	1,535,106
2023-02-08	47.200	48.200	46.250	47.210	38.867	3,586,762
2023-02-07	46.120	47.480	44.670	46.580	38.348	4,809,320
2023-02-06	46.500	47.150	45.900	46.220	38.052	2,374,492
2023-02-03	46.950	47.230	46.300	46.500	38.282	777,746
2023-02-02	46.450	47.020	46.360	46.810	38.538	815,137
2023-02-01	46.650	47.230	46.160	46.360	38.167	1,003,753
2023-01-31	47.350	48.250	45.250	46.230	38.060	2,750,260
2023-01-30	46.100	49.020	46.100	47.010	38.702	6,695,317
2023-01-27	44.390	46.650	44.250	46.130	37.978	6,713,796
2023-01-26	42.770	44.870	42.350	44.480	36.619	2,410,901
2023-01-25	42.300	43.040	42.000	42.280	34.808	749,019
2023-01-24	41.300	42.400	41.300	42.330	34.849	758,616
2023-01-23	42.180	42.180	41.100	41.460	34.133	387,260
2023-01-20	41.950	42.240	41.500	41.680	34.314	278,550
2023-01-19	41.600	42.300	41.500	42.010	34.586	418,797
2023-01-18	41.310	42.050	40.800	41.540	34.199	621,379
2023-01-17	42.890	42.890	41.000	41.450	34.125	523,773
2023-01-16	42.650	42.700	42.300	42.440	34.940	193,112
2023-01-13	43.500	43.500	42.750	43.100	35.483	704,874
2023-01-12	43.800	44.500	43.650	43.880	36.125	817,612
2023-01-11	44.220	44.590	43.700	43.890	36.134	745,179
2023-01-10	44.260	45.100	44.260	44.510	36.644	636,998
2023-01-09	44.750	44.950	43.700	43.870	36.117	656,772
2023-01-06	45.250	45.670	44.500	44.730	36.825	965,570
2023-01-05	45.000	45.750	45.000	45.410	37.385	1,150,057
2023-01-04	44.490	45.300	44.490	44.740	36.834	1,007,637
2023-01-03	42.800	45.300	42.710	44.230	36.414	2,485,783
2023-01-02	42.650	43.400	42.280	42.890	35.310	1,123,934
2022-12-30	41.700	43.290	41.700	42.320	34.841	1,089,161
2022-12-29	42.490	42.750	42.040	42.480	34.973	412,595
2022-12-28	43.500	43.700	41.900	42.080	34.644	743,656
2022-12-27	43.800	44.030	43.290	43.360	35.697	696,194
2022-12-26	42.950	43.500	42.500	43.210	35.574	671,174
2022-12-23	42.390	43.100	41.250	42.690	35.146	1,076,647
2022-12-22	40.750	43.150	40.750	42.390	34.899	1,891,685
2022-12-21	40.020	41.940	40.020	40.900	33.672	1,460,975
2022-12-20	42.880	42.880	39.750	40.750	33.549	2,222,140
2022-12-19	44.800	45.000	42.610	42.900	35.319	984,951
2022-12-16	45.600	45.940	45.010	45.020	37.064	830,140
2022-12-15	46.500	46.980	45.210	45.390	37.369	2,744,882
2022-12-14	46.110	46.500	45.010	46.200	38.035	1,735,475
2022-12-13	48.250	48.250	45.650	46.050	37.912	1,941,169
2022-12-12	49.250	49.350	48.200	48.350	39.806	638,833
2022-12-09	49.780	49.850	49.120	49.290	40.579	649,635
2022-12-08	49.450	49.700	49.000	49.700	40.917	876,528
2022-12-07	49.100	49.850	48.850	49.480	40.736	413,730
2022-12-06	50.000	50.150	49.000	49.000	40.341	707,692
2022-12-05	50.430	50.430	49.850	49.900	41.082	446,218
2022-12-02	50.550	51.040	49.900	50.080	41.230	1,177,556

← NewerPage 16 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.