Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	34.000	35.900	33.110	34.990	34.990	5,319,731
2026-04-21	34.830	34.860	33.830	33.900	33.900	612,889
2026-04-20	35.700	35.700	34.250	34.800	34.800	765,123
2026-04-17	35.960	36.400	35.350	35.700	35.700	1,205,993
2026-04-16	35.400	35.990	34.950	35.440	35.440	1,583,883
2026-04-15	35.990	36.400	34.920	35.350	35.350	2,559,680
2026-04-14	35.810	35.810	34.600	35.400	35.400	525,315
2026-04-13	34.500	35.240	34.030	34.700	34.700	533,856
2026-04-10	35.300	36.000	35.100	35.580	35.580	930,129
2026-04-09	36.000	37.450	35.160	35.250	35.250	1,109,340
2026-04-08	35.000	37.180	35.000	36.830	36.830	3,433,766
2026-04-07	34.000	34.900	33.650	33.980	33.980	2,869,415
2026-04-06	36.440	36.450	34.500	34.770	34.770	742,350
2026-04-03	36.010	36.900	35.500	36.050	36.050	1,293,166
2026-04-02	34.000	37.760	33.100	36.940	36.940	6,249,837
2026-04-01	31.510	34.330	31.250	34.330	34.330	5,130,793
2026-03-31	29.900	31.500	29.620	31.100	31.100	1,403,314
2026-03-30	31.330	31.330	29.000	29.100	29.100	1,511,698
2026-03-27	30.350	32.000	30.150	31.110	31.110	1,343,384
2026-03-26	32.900	32.900	30.350	30.530	30.530	1,438,758
2026-03-25	32.000	33.020	31.700	32.930	32.930	6,167,100
2026-03-24	32.800	33.000	31.520	31.850	31.850	424,831
2026-03-19	32.000	32.400	31.500	32.060	32.060	682,868
2026-03-18	30.800	32.550	30.100	32.530	32.530	1,962,917
2026-03-17	31.500	31.840	30.760	30.800	30.800	1,507,674
2026-03-16	32.520	32.950	31.000	32.000	32.000	1,608,583
2026-03-13	32.440	33.450	32.100	33.190	33.190	882,308
2026-03-12	33.190	34.000	31.120	32.430	32.430	1,592,339
2026-03-11	34.500	35.880	32.850	33.160	33.160	3,367,850
2026-03-10	33.200	33.200	31.610	33.200	33.200	1,706,791
2026-03-09	31.500	31.500	29.190	30.300	30.300	2,533,198
2026-03-06	31.000	33.250	30.000	32.430	32.430	3,430,449
2026-03-05	28.150	30.890	28.010	30.500	30.500	2,472,652
2026-03-04	30.000	30.000	27.710	28.080	28.080	2,347,972
2026-03-03	28.610	31.000	28.610	29.970	29.970	1,189,455
2026-03-02	30.510	32.320	30.490	30.490	30.490	1,253,799
2026-02-27	34.000	35.000	32.800	33.880	33.880	897,331
2026-02-26	32.640	34.500	32.020	34.250	34.250	934,993
2026-02-25	33.330	33.760	32.500	32.640	32.640	1,445,991
2026-02-24	33.230	33.830	32.010	33.000	33.000	4,834,790
2026-02-23	32.860	34.250	32.500	32.500	32.500	2,119,545
2026-02-20	34.790	34.790	32.000	33.750	33.750	2,696,263
2026-02-19	36.120	36.500	33.330	33.830	33.830	2,180,907
2026-02-18	38.000	38.300	35.600	36.070	36.070	6,034,384
2026-02-17	34.250	37.530	34.060	37.530	37.530	8,328,238
2026-02-16	34.700	35.250	33.560	34.450	34.450	10,406,848
2026-02-13	38.990	39.060	36.610	37.160	37.160	9,918,041
2026-02-12	38.390	39.320	36.150	38.480	38.480	27,131,007
2026-02-11	33.200	36.290	33.110	36.290	36.290	18,435,076
2026-02-10	32.400	32.980	32.270	32.810	32.810	2,786,727
2026-02-09	31.400	32.790	31.060	32.210	32.210	3,226,621
2026-02-06	31.450	31.680	30.800	30.890	30.890	773,307
2026-02-04	31.890	32.490	31.190	31.330	31.330	1,215,233
2026-02-03	31.790	31.970	31.200	31.700	31.700	704,726
2026-02-02	31.500	31.940	31.500	31.600	31.600	560,544
2026-01-30	31.470	31.900	31.310	31.500	31.500	1,120,432
2026-01-29	31.950	31.950	31.160	31.470	31.470	1,281,347
2026-01-28	31.500	32.850	31.260	31.730	31.730	8,153,210
2026-01-27	31.980	31.980	31.250	31.370	31.370	574,245
2026-01-26	32.200	32.480	31.850	32.000	32.000	739,838

← NewerPage 3 of 5 · 249 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.