Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.600	33.000	32.300	32.710	32.710	553,488
2026-07-21	33.270	33.600	32.500	32.750	32.750	1,327,907
2026-07-20	32.680	33.570	32.500	32.850	32.850	1,611,177
2026-07-17	33.680	33.680	32.510	32.680	32.680	503,053
2026-07-16	34.700	35.390	32.900	33.280	33.280	2,566,781
2026-07-15	34.500	35.500	34.500	34.660	34.660	970,531
2026-07-14	35.980	35.980	34.020	34.300	34.300	1,211,849
2026-07-13	35.000	36.860	34.450	36.200	36.200	6,155,505
2026-07-10	35.000	35.900	34.750	35.410	35.410	3,154,104
2026-07-09	34.000	35.000	33.230	34.750	34.750	1,801,601
2026-07-08	34.010	34.940	33.200	33.870	33.870	1,867,388
2026-07-07	34.750	34.990	34.250	34.560	34.560	263,452
2026-07-06	34.920	35.200	34.700	34.790	34.790	1,151,808
2026-07-03	34.600	35.240	34.510	34.910	34.910	1,279,673
2026-07-02	35.000	35.400	34.700	34.780	34.780	1,188,726
2026-07-01	34.100	35.450	33.500	35.130	35.130	2,283,968
2026-06-30	33.800	34.310	33.550	33.850	33.850	469,390
2026-06-29	34.600	34.600	33.750	34.280	34.280	582,659
2026-06-24	34.200	34.460	33.880	34.320	34.320	365,346
2026-06-23	34.400	34.990	34.010	34.150	34.150	359,833
2026-06-22	35.000	35.000	34.400	34.690	34.690	526,161
2026-06-19	34.550	35.600	34.250	34.770	34.770	4,295,420
2026-06-18	34.010	34.450	34.010	34.240	34.240	614,490
2026-06-17	34.490	34.800	34.000	34.150	34.150	719,445
2026-06-16	34.100	34.500	33.600	34.450	34.450	1,062,588
2026-06-15	33.660	34.090	33.030	33.640	33.640	820,691
2026-06-12	33.520	33.750	32.890	33.120	33.120	689,194
2026-06-11	33.000	33.480	32.850	33.350	33.350	291,559
2026-06-10	33.010	33.500	32.950	33.070	33.070	235,463
2026-06-09	33.400	33.480	33.000	33.180	33.180	179,589
2026-06-08	33.020	33.390	32.560	33.000	33.000	203,719
2026-06-05	33.310	33.710	33.230	33.350	33.350	367,888
2026-06-04	33.690	33.990	33.340	33.680	33.680	703,487
2026-06-03	33.100	33.600	33.010	33.470	33.470	286,093
2026-06-02	33.400	33.600	33.000	33.500	33.500	370,214
2026-06-01	34.110	34.140	32.500	33.340	33.340	976,473
2026-05-29	33.850	34.730	33.670	34.110	34.110	1,112,408
2026-05-25	33.620	34.250	33.110	33.520	33.520	565,454
2026-05-22	33.000	34.000	32.550	33.350	33.350	2,032,305
2026-05-21	32.650	33.200	32.320	33.030	33.030	661,464
2026-05-20	32.600	32.900	31.990	32.270	32.270	701,388
2026-05-19	33.300	33.770	32.210	32.500	32.500	1,797,892
2026-05-18	33.670	33.670	32.810	33.350	33.350	597,315
2026-05-15	33.700	33.900	33.150	33.450	33.450	320,564
2026-05-14	34.230	34.700	33.200	33.480	33.480	1,038,525
2026-05-13	34.170	34.550	34.050	34.410	34.410	395,876
2026-05-12	34.950	35.250	34.320	34.540	34.540	758,597
2026-05-11	34.050	34.780	33.820	34.500	34.500	460,358
2026-05-08	34.580	35.490	34.010	34.800	34.800	2,124,650
2026-05-07	33.990	35.300	33.500	35.090	35.090	3,669,068
2026-05-06	33.500	33.800	33.000	33.550	33.550	1,161,006
2026-05-05	32.010	33.500	32.000	33.140	33.140	1,419,918
2026-05-04	32.900	33.350	32.250	32.400	32.400	1,389,173
2026-04-30	31.800	33.600	31.120	32.600	32.600	2,089,542
2026-04-29	31.750	32.550	31.350	32.010	32.010	2,096,865
2026-04-28	32.080	32.180	31.050	31.490	31.490	820,987
2026-04-27	33.390	33.500	31.900	32.000	32.000	1,558,488
2026-04-24	34.000	34.000	32.520	32.870	32.870	2,276,001
2026-04-23	35.250	35.650	33.500	33.750	33.750	2,217,653
2026-04-22	34.000	35.900	33.110	34.990	34.990	5,319,731

← NewerPage 2 of 21 · 1,242 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.