Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	50.550	51.040	49.900	50.080	41.230	1,177,556
2022-12-01	50.980	51.250	50.500	50.960	41.954	828,546
2022-11-30	51.310	51.450	50.710	50.910	41.913	1,051,443
2022-11-29	52.500	52.950	49.500	50.870	41.880	3,785,411
2022-11-28	53.500	53.500	51.650	51.970	42.786	1,707,224
2022-11-25	54.050	54.490	53.830	53.990	44.449	549,272
2022-11-24	53.800	54.200	53.800	54.000	44.457	327,519
2022-11-23	54.010	54.180	53.850	53.930	44.399	246,286
2022-11-22	54.350	54.500	53.870	53.970	44.432	675,231
2022-11-21	54.000	54.650	53.850	54.000	44.457	377,032
2022-11-18	54.030	54.330	53.800	53.920	44.391	583,835
2022-11-17	55.000	55.000	54.100	54.380	44.770	1,087,476
2022-11-16	54.000	55.700	53.800	54.700	45.033	1,183,071
2022-11-15	54.020	54.460	53.750	54.000	44.457	652,086
2022-11-14	54.740	54.740	53.900	54.000	44.457	1,569,404
2022-11-11	54.290	55.040	53.900	54.520	44.885	1,831,200
2022-11-10	53.530	54.300	53.500	53.900	44.375	955,362
2022-11-08	53.750	53.900	53.380	53.480	44.029	483,526
2022-11-07	53.740	53.970	53.100	53.650	44.169	288,866
2022-11-04	52.900	53.740	52.900	53.390	43.955	636,245
2022-11-03	53.760	54.300	53.700	53.860	44.342	424,940
2022-11-02	53.560	54.890	53.260	53.860	44.342	905,608
2022-11-01	52.700	53.800	52.500	53.500	44.045	716,029
2022-10-31	52.010	52.800	52.010	52.510	43.230	311,101
2022-10-28	52.940	53.300	52.300	52.480	43.206	360,608
2022-10-27	53.400	53.470	52.550	52.940	43.584	637,958
2022-10-26	53.990	53.990	53.000	53.160	43.766	734,442
2022-10-25	54.500	54.750	53.990	54.000	44.457	770,800
2022-10-24	55.000	55.400	53.570	54.470	44.844	846,941
2022-10-21	55.880	56.450	55.000	56.070	44.103	1,461,680
2022-10-20	55.300	56.230	55.000	55.880	43.954	1,562,084
2022-10-19	56.800	57.150	54.600	55.130	43.364	4,094,024
2022-10-18	57.990	58.250	56.700	56.810	44.685	1,029,617
2022-10-17	58.000	58.390	57.250	57.630	45.330	1,348,934
2022-10-14	58.350	58.480	57.800	57.970	45.598	848,358
2022-10-13	58.930	58.930	58.100	58.220	45.794	1,339,974
2022-10-12	59.600	59.600	57.000	58.520	46.030	3,597,452
2022-10-11	59.740	60.490	59.080	59.800	47.037	2,618,723
2022-10-10	59.270	60.100	59.010	59.480	46.785	1,965,327
2022-10-07	58.490	59.480	57.610	59.190	46.557	3,527,890
2022-10-06	56.500	58.990	56.500	58.680	46.156	5,276,353
2022-10-05	55.750	56.800	55.700	56.370	44.339	1,790,263
2022-10-04	55.780	56.500	55.650	55.760	43.859	1,542,394
2022-10-03	55.000	56.000	54.870	55.780	43.875	1,290,875
2022-09-30	54.890	55.590	54.560	54.830	43.128	1,195,934
2022-09-29	55.900	55.990	55.040	55.420	43.592	1,031,711
2022-09-28	57.510	57.750	55.600	56.050	44.087	2,136,316
2022-09-27	55.600	57.500	55.410	57.400	45.149	3,453,174
2022-09-26	54.690	55.790	54.250	55.400	43.576	1,997,884
2022-09-23	55.490	56.100	54.000	54.400	42.789	2,352,460
2022-09-22	55.520	55.800	54.450	55.310	43.505	2,178,079
2022-09-21	57.240	57.300	55.120	55.560	43.702	1,752,792
2022-09-20	55.090	57.900	54.010	57.020	44.850	9,160,708
2022-09-19	59.000	59.350	55.030	55.360	43.545	7,320,261
2022-09-16	59.800	59.800	58.300	58.590	46.085	2,723,981
2022-09-15	59.000	60.990	58.800	59.140	46.518	5,270,852
2022-09-14	58.990	59.150	58.750	58.930	46.353	517,399
2022-09-13	59.350	59.650	58.770	58.900	46.329	849,967
2022-09-12	58.850	59.900	58.750	58.900	46.329	1,680,202
2022-09-09	59.600	59.780	58.890	59.010	46.416	1,294,014

← NewerPage 17 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.