Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	84.000	84.890	83.100	83.480	63.221	774,451
2022-06-08	84.000	84.940	83.330	84.090	63.683	997,983
2022-06-07	82.900	84.990	82.000	83.970	63.592	1,214,782
2022-06-06	79.100	82.800	78.900	82.590	62.547	1,871,153
2022-06-03	82.450	82.850	78.500	79.700	60.359	3,010,866
2022-06-02	84.500	84.500	82.500	83.000	62.858	1,699,137
2022-06-01	86.100	86.500	84.240	84.500	63.994	1,113,201
2022-05-31	86.000	86.470	83.660	85.870	65.031	2,835,224
2022-05-30	86.980	87.800	84.520	84.940	64.327	1,759,964
2022-05-27	84.020	87.610	84.020	86.590	65.576	4,239,572
2022-05-26	83.660	84.300	81.510	83.510	63.244	3,385,201
2022-05-25	82.010	83.960	79.700	83.080	62.918	2,996,867
2022-05-24	84.850	85.800	82.200	82.700	62.631	2,598,734
2022-05-23	86.250	86.500	84.750	85.110	64.456	2,576,148
2022-05-20	89.700	89.700	87.400	87.630	66.364	1,149,063
2022-05-19	85.640	89.880	85.100	89.080	67.462	5,889,790
2022-05-18	85.500	86.700	84.600	86.120	65.221	2,309,229
2022-05-17	87.010	88.990	84.320	85.870	65.031	7,201,365
2022-05-16	78.400	85.210	75.200	85.210	64.531	8,326,814
2022-05-13	77.850	79.900	76.850	79.270	60.033	2,656,447
2022-05-12	75.010	78.120	73.750	77.430	58.639	2,616,765
2022-05-11	76.750	77.440	72.300	74.900	56.723	3,160,509
2022-05-10	77.600	79.900	75.510	76.600	58.011	2,650,347
2022-05-09	83.050	83.050	77.420	77.580	58.753	4,600,243
2022-05-06	83.880	85.880	82.900	83.640	63.342	1,838,927
2022-04-28	81.010	87.500	78.000	85.130	64.471	4,521,791
2022-04-27	86.000	86.500	81.650	81.990	62.093	2,606,575
2022-04-26	91.000	93.480	89.900	90.370	64.653	3,845,967
2022-04-25	86.100	91.860	86.000	90.730	64.910	7,576,463
2022-04-22	85.980	86.400	85.140	85.850	61.419	1,231,441
2022-04-21	87.090	87.600	85.550	85.870	61.433	2,699,968
2022-04-20	87.000	89.990	86.100	87.210	62.392	5,203,981
2022-04-19	84.990	85.970	82.110	85.970	61.505	7,111,965
2022-04-18	83.020	83.650	78.000	79.980	57.219	5,371,623
2022-04-15	85.010	86.880	83.000	84.000	60.095	4,968,791
2022-04-14	77.170	82.950	76.720	82.950	59.344	6,697,080
2022-04-13	77.010	77.550	76.900	77.170	55.209	1,726,444
2022-04-12	77.450	78.150	76.310	77.580	55.502	1,831,580
2022-04-11	75.810	78.400	75.800	77.600	55.517	5,665,008
2022-04-08	72.500	75.400	72.200	74.500	53.299	3,532,840
2022-04-07	75.260	75.770	72.200	72.840	52.111	3,951,343
2022-04-06	74.780	77.690	73.710	75.300	53.871	5,562,174
2022-04-05	67.300	72.640	67.300	72.640	51.968	6,522,763
2022-04-04	66.250	67.930	65.050	67.580	48.348	1,785,548
2022-04-01	66.000	68.750	65.900	67.610	48.370	2,180,348
2022-03-31	63.150	67.260	63.030	66.460	47.547	3,242,643
2022-03-30	63.050	63.500	62.850	63.200	45.215	716,275
2022-03-29	62.440	63.750	62.310	63.200	45.215	1,312,265
2022-03-28	62.260	62.650	61.500	62.300	44.571	2,355,404
2022-03-25	61.850	63.330	61.850	62.710	44.864	998,588
2022-03-24	60.600	62.000	60.310	61.900	44.285	1,424,932
2022-03-22	60.260	60.980	60.000	60.560	43.326	624,470
2022-03-21	59.240	60.200	58.550	60.000	42.925	433,622
2022-03-18	58.810	59.650	58.010	59.060	42.253	930,124
2022-03-17	59.050	59.750	59.050	59.550	42.603	932,435
2022-03-16	59.250	59.700	58.900	59.100	42.281	783,405
2022-03-15	58.620	59.150	58.570	59.040	42.238	760,267
2022-03-14	59.320	59.600	58.400	58.610	41.931	709,180
2022-03-11	59.610	59.610	58.700	59.320	42.439	632,700
2022-03-10	59.450	60.000	58.750	59.800	42.782	1,238,368

← NewerPage 19 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.