Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	53.770	56.700	53.770	56.430	36.907	4,039,500
2021-12-14	52.020	53.300	51.950	53.050	34.696	1,165,500
2021-12-13	53.340	53.500	52.100	52.500	34.336	623,000
2021-12-10	52.300	53.200	51.760	52.700	34.467	2,841,500
2021-12-09	51.850	55.550	50.100	52.600	34.402	1,211,000
2021-12-08	52.200	52.200	51.500	51.600	33.748	320,500
2021-12-07	51.450	52.200	51.200	51.990	34.003	756,500
2021-12-06	51.200	51.500	50.600	51.050	33.388	582,500
2021-12-03	50.950	52.490	49.750	50.990	33.349	1,922,000
2021-12-02	54.900	54.900	50.820	51.000	33.355	3,958,000
2021-12-01	54.700	55.200	54.700	54.940	35.932	462,500
2021-11-30	54.510	54.800	53.600	54.400	35.579	1,113,500
2021-11-29	54.010	54.850	53.560	54.500	35.644	1,201,000
2021-11-26	53.490	54.400	53.490	54.240	35.474	2,845,500
2021-11-25	53.500	54.000	52.800	53.000	34.663	2,420,000
2021-11-24	55.300	55.300	52.800	53.000	34.663	3,553,000
2021-11-23	56.460	56.500	54.600	54.800	35.841	809,500
2021-11-22	56.600	56.900	56.000	56.210	36.763	931,000
2021-11-19	56.750	57.990	56.500	57.500	37.606	1,274,500
2021-11-18	57.330	57.500	56.500	56.700	37.083	672,000
2021-11-17	58.010	58.220	57.000	57.330	37.495	937,500
2021-11-16	58.150	58.340	57.400	57.940	37.894	967,500
2021-11-15	58.100	59.000	57.450	57.610	37.678	3,944,000
2021-11-12	59.250	59.400	58.560	58.900	38.522	1,183,000
2021-11-11	59.000	59.500	58.890	59.100	38.653	429,500
2021-11-10	58.750	59.750	58.250	58.830	38.476	1,627,000
2021-11-09	59.070	59.070	58.090	58.600	38.326	2,117,500
2021-11-08	59.590	60.010	58.980	59.250	38.751	967,000
2021-11-05	60.010	60.350	59.000	59.260	38.758	1,198,500
2021-11-04	60.000	60.450	59.620	59.900	39.176	840,000
2021-11-03	60.250	60.490	59.310	60.110	39.313	1,725,500
2021-11-02	60.950	61.500	59.900	60.000	39.242	1,592,000
2021-11-01	60.050	61.500	59.600	61.500	40.223	2,258,000
2021-10-29	59.510	60.000	59.000	59.300	38.784	682,500
2021-10-28	60.500	60.940	59.800	60.130	39.327	886,000
2021-10-27	59.900	61.890	59.900	60.360	39.477	2,088,500
2021-10-26	62.110	63.590	61.900	62.250	38.751	2,113,000
2021-10-25	62.400	62.600	61.750	62.350	38.813	540,000
2021-10-22	62.880	63.060	61.010	62.460	38.882	4,632,000
2021-10-21	59.440	63.410	59.010	62.870	39.137	15,947,000
2021-10-20	58.470	59.100	57.900	58.990	36.722	2,311,000
2021-10-18	57.880	58.350	57.310	57.770	35.962	3,271,000
2021-10-15	56.500	58.000	56.500	57.020	35.495	1,475,000
2021-10-14	54.990	56.850	54.990	56.710	35.302	2,219,500

← NewerPage 21 of 21 · 1,244 trading days

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.