Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	59.330	60.200	58.200	59.180	42.339	1,262,091
2022-03-08	57.500	60.250	57.000	59.200	42.353	2,662,609
2022-03-07	58.000	58.590	54.850	57.850	41.387	3,028,949
2022-03-04	63.000	64.490	62.900	64.090	41.917	3,758,500
2022-03-03	63.100	63.390	62.950	63.030	41.223	1,751,000
2022-03-02	63.100	63.500	62.800	63.000	41.204	3,017,000
2022-03-01	63.500	64.240	62.750	63.550	41.563	2,506,000
2022-02-28	61.900	63.000	61.270	62.740	41.034	1,866,000
2022-02-25	61.150	62.480	61.150	61.700	40.353	2,199,000
2022-02-24	61.500	62.490	61.010	61.250	40.059	4,668,000
2022-02-23	62.030	62.990	61.810	62.820	41.086	1,437,500
2022-02-22	61.660	62.820	61.650	62.000	40.550	2,598,500
2022-02-21	62.480	62.490	61.850	62.000	40.550	1,469,000
2022-02-18	62.850	62.990	62.110	62.520	40.890	969,500
2022-02-17	62.380	62.750	62.020	62.600	40.942	1,798,500
2022-02-16	62.000	62.410	61.250	62.200	40.680	5,532,000
2022-02-15	61.550	63.100	61.400	61.900	40.484	7,926,000
2022-02-14	60.540	62.250	60.530	61.930	40.504	3,137,500
2022-02-11	61.930	61.930	60.750	60.950	39.863	3,408,000
2022-02-10	62.750	62.800	61.720	61.820	40.432	3,416,500
2022-02-09	61.750	62.850	61.100	62.460	40.850	10,412,000
2022-02-08	57.600	61.650	56.850	61.210	40.033	14,700,000
2022-02-07	56.750	58.190	56.750	57.510	37.613	2,820,500
2022-02-04	56.120	57.010	56.110	56.700	37.083	1,919,000
2022-02-03	56.900	56.900	56.000	56.150	36.724	1,050,500
2022-02-02	56.400	56.630	55.600	56.550	36.985	1,092,000
2022-02-01	56.440	56.450	55.550	56.000	36.625	1,802,000
2022-01-31	57.100	57.740	56.000	56.380	36.874	991,000
2022-01-28	57.200	57.590	57.050	57.250	37.443	1,245,500
2022-01-27	56.690	57.210	56.180	56.900	37.214	830,500
2022-01-26	56.520	56.800	56.110	56.440	36.913	158,000
2022-01-25	56.700	57.390	56.700	57.020	37.293	660,000
2022-01-24	56.750	56.880	56.400	56.500	36.952	682,000
2022-01-21	56.250	56.900	56.010	56.500	36.952	326,500
2022-01-20	55.510	56.490	54.600	56.490	36.946	909,000
2022-01-19	57.260	57.260	55.000	55.860	36.534	504,000
2022-01-18	56.900	57.110	56.500	57.110	37.351	289,500
2022-01-17	56.570	57.050	56.250	56.800	37.149	175,000
2022-01-14	57.250	57.300	56.700	57.000	37.279	303,000
2022-01-13	57.050	57.200	56.850	57.100	37.345	508,000
2022-01-12	56.510	57.560	56.510	57.050	37.312	579,000
2022-01-11	56.500	56.800	56.450	56.660	37.057	465,000
2022-01-10	56.300	56.690	56.010	56.600	37.018	700,500
2022-01-07	56.100	56.900	55.900	56.440	36.913	792,500
2022-01-06	56.550	56.980	55.930	56.000	36.625	1,002,000
2022-01-05	55.350	56.750	55.300	56.600	37.018	1,583,500
2022-01-04	54.980	55.950	54.650	55.500	36.298	688,000
2022-01-03	54.440	55.100	54.100	54.980	35.958	524,500
2021-12-31	54.600	54.990	54.000	54.210	35.455	528,000
2021-12-30	54.000	54.900	54.000	54.620	35.723	849,500
2021-12-29	53.610	54.250	53.500	53.750	35.154	1,036,500
2021-12-28	53.500	53.750	53.000	53.400	34.925	778,500
2021-12-27	54.050	54.300	53.500	53.500	34.990	1,027,500
2021-12-24	54.250	54.600	53.800	54.440	35.605	617,000
2021-12-23	54.870	54.870	54.200	54.210	35.455	313,500
2021-12-22	54.750	55.000	54.030	54.220	35.461	414,500
2021-12-21	55.600	55.990	54.780	54.950	35.939	522,500
2021-12-20	55.550	56.000	55.400	55.500	36.298	379,500
2021-12-17	55.510	56.050	54.500	55.610	36.370	532,500
2021-12-16	56.000	56.790	55.000	56.790	37.142	1,901,500

← NewerPage 20 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.