Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	59.650	59.940	58.910	59.340	46.675	710,478
2022-09-07	59.940	60.000	59.200	59.350	46.683	758,093
2022-09-06	59.160	60.850	58.780	59.410	46.730	2,395,260
2022-09-05	60.800	60.800	59.000	59.360	46.691	857,209
2022-09-02	61.380	61.550	60.250	60.300	47.430	937,521
2022-09-01	62.900	63.380	61.010	61.300	48.217	3,120,830
2022-08-31	58.550	62.800	58.250	62.270	48.980	10,260,219
2022-08-30	62.890	62.890	58.060	58.420	45.951	5,402,364
2022-08-29	61.150	62.050	60.020	61.260	48.185	1,258,020
2022-08-26	63.250	63.620	61.310	61.770	48.586	2,091,839
2022-08-25	64.600	65.430	63.020	63.260	49.758	2,149,202
2022-08-24	65.170	65.700	64.500	64.600	50.812	1,109,636
2022-08-23	65.900	66.350	64.890	65.410	51.450	1,356,047
2022-08-22	65.800	66.250	65.000	65.550	51.560	727,722
2022-08-19	65.450	66.750	64.730	65.890	51.827	1,983,619
2022-08-18	67.450	68.280	66.800	67.230	50.915	1,848,431
2022-08-17	67.800	67.800	66.900	67.210	50.900	960,389
2022-08-16	68.150	68.750	67.200	67.480	51.104	2,258,266
2022-08-15	67.990	68.880	67.610	68.120	51.589	2,487,895
2022-08-12	68.360	68.360	67.250	67.490	51.112	2,092,521
2022-08-11	70.120	70.590	67.300	67.700	51.271	6,482,388
2022-08-10	70.400	71.650	67.020	68.680	52.013	4,692,485
2022-08-05	68.480	72.240	67.420	69.750	52.823	5,219,583
2022-08-04	68.980	69.980	67.520	68.220	51.664	1,573,532
2022-08-03	67.500	69.500	67.500	68.600	51.952	1,489,245
2022-08-02	65.090	69.600	64.270	67.780	51.331	3,864,361
2022-08-01	66.600	66.980	65.160	65.300	49.453	611,742
2022-07-29	67.000	67.000	65.350	66.340	50.241	1,343,159
2022-07-28	70.490	72.490	65.500	67.120	50.831	5,318,137
2022-07-27	65.250	69.730	65.000	69.730	52.808	2,962,757
2022-07-26	65.310	66.370	63.910	64.870	49.127	1,552,135
2022-07-25	65.850	65.850	64.700	65.600	49.680	419,444
2022-07-22	65.000	66.500	62.500	65.990	49.976	3,028,093
2022-07-21	69.000	69.400	64.640	65.020	49.241	4,584,331
2022-07-20	72.000	73.000	68.500	69.420	52.573	3,155,690
2022-07-19	76.190	76.800	71.100	72.250	54.716	2,746,918
2022-07-18	76.900	76.900	75.470	76.020	57.572	1,233,240
2022-07-15	77.450	77.740	76.700	77.360	58.586	803,348
2022-07-14	76.520	77.500	76.000	77.020	58.329	1,909,956
2022-07-13	75.000	76.980	74.250	76.000	57.556	1,051,900
2022-07-07	74.930	76.400	73.510	74.890	56.716	2,029,431
2022-07-06	76.250	76.790	74.600	74.950	56.761	926,535
2022-07-05	78.200	78.200	76.000	76.110	57.640	2,264,185
2022-07-04	79.500	79.500	78.000	78.340	59.329	671,962
2022-07-01	79.900	80.490	78.900	79.110	59.912	964,008
2022-06-30	80.490	80.490	79.300	79.630	60.306	579,568
2022-06-29	81.500	81.500	79.110	79.510	60.215	1,621,210
2022-06-28	82.500	83.000	80.500	81.010	61.351	1,771,020
2022-06-27	82.050	83.400	81.870	82.500	62.479	1,010,880
2022-06-24	84.560	84.980	78.220	81.870	62.002	4,480,043
2022-06-23	83.360	85.400	83.360	84.560	64.039	1,541,563
2022-06-22	83.750	84.940	82.800	84.110	63.698	1,982,413
2022-06-21	82.440	83.500	81.210	83.170	62.986	1,516,125
2022-06-20	82.740	83.600	81.940	82.120	62.191	835,333
2022-06-17	80.900	83.490	80.590	82.750	62.668	1,775,799
2022-06-16	80.500	81.810	80.000	80.640	61.070	1,006,007
2022-06-15	80.400	81.630	80.400	80.970	61.320	504,060
2022-06-14	80.400	81.450	79.060	80.380	60.874	1,095,277
2022-06-13	84.060	84.060	77.730	80.440	60.919	1,005,579
2022-06-10	83.940	84.500	82.950	84.030	63.638	419,833

← NewerPage 18 of 21 · 1,244 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.