Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	32.530	33.000	32.210	32.660	32.660	2,417,131
2026-01-21	32.740	32.880	31.850	32.520	32.520	2,095,639
2026-01-20	32.730	32.980	32.400	32.600	32.600	2,368,244
2026-01-19	31.990	32.740	31.850	32.560	32.560	1,540,455
2026-01-16	31.600	32.180	31.260	31.860	31.860	1,522,993
2026-01-15	31.280	31.370	30.750	31.030	31.030	930,433
2026-01-14	31.840	32.100	31.010	31.090	31.090	2,374,938
2026-01-13	32.500	32.500	31.500	31.700	31.700	2,686,587
2026-01-12	32.500	32.930	32.010	32.030	32.030	2,043,306
2026-01-09	32.800	32.900	32.250	32.430	32.430	1,222,985
2026-01-08	32.800	34.090	32.500	32.720	32.720	8,492,540
2026-01-07	32.870	33.340	32.680	32.800	32.800	2,083,470
2026-01-06	33.490	33.490	32.750	32.990	32.990	1,528,605
2026-01-05	34.290	34.700	33.200	33.290	33.290	3,528,327
2026-01-02	33.010	34.700	32.800	34.020	34.020	6,772,418
2026-01-01	33.010	33.600	32.620	32.980	32.980	1,233,946
2025-12-31	33.440	33.440	32.500	32.600	32.600	1,436,636
2025-12-30	32.850	33.600	32.450	33.200	33.200	1,269,137
2025-12-29	33.100	33.600	32.500	32.600	32.600	1,488,508
2025-12-26	33.160	33.700	32.820	33.100	33.100	1,769,752
2025-12-24	35.250	35.250	33.150	33.410	33.410	4,156,443
2025-12-23	34.510	34.960	33.520	34.750	34.750	2,600,862
2025-12-22	35.110	35.490	34.500	34.500	34.500	2,480,025
2025-12-19	36.010	36.200	34.900	35.030	35.030	1,169,085
2025-12-18	35.740	36.480	35.210	35.770	35.770	2,400,142
2025-12-17	35.700	37.150	35.400	35.520	35.520	5,000,671
2025-12-16	37.000	37.270	35.450	35.650	35.650	4,229,661
2025-12-15	38.450	38.450	36.300	36.500	36.500	5,138,224
2025-12-12	37.920	39.260	36.710	38.580	38.580	13,288,187
2025-12-11	34.980	38.500	34.340	37.920	37.920	16,734,562
2025-12-10	34.480	35.500	33.700	35.050	35.050	10,682,471
2025-12-09	32.750	35.150	32.400	34.250	34.250	18,692,395
2025-12-08	31.640	32.850	31.550	32.390	32.390	4,925,769
2025-12-05	32.680	33.160	31.600	31.680	31.680	4,990,626
2025-12-04	30.500	33.220	30.100	32.830	32.830	15,093,969
2025-12-03	30.020	30.800	29.800	30.200	30.200	1,603,450
2025-12-02	28.910	30.800	28.910	30.050	30.050	3,759,760
2025-12-01	29.000	29.240	28.740	29.000	29.000	2,348,253
2025-11-28	29.140	29.140	28.750	28.940	28.940	701,104
2025-11-27	29.010	29.210	28.830	29.060	29.060	458,239
2025-11-26	29.300	29.300	28.700	28.780	28.780	448,355
2025-11-25	28.980	29.700	28.700	29.110	29.110	2,492,725
2025-11-24	29.780	29.780	28.900	28.900	28.900	842,995
2025-11-21	30.000	30.150	29.200	29.430	29.430	716,798
2025-11-20	29.900	30.380	29.400	29.820	29.820	1,483,967
2025-11-19	29.200	30.300	29.060	29.750	29.750	3,047,629
2025-11-18	29.700	29.880	28.830	29.110	29.110	5,527,477
2025-11-17	28.190	30.770	27.300	29.200	29.200	9,633,768
2025-11-14	27.900	28.150	27.840	27.970	27.970	503,957
2025-11-13	27.840	28.000	27.710	27.840	27.840	330,873
2025-11-12	27.660	28.000	27.640	27.840	27.840	321,665
2025-11-11	28.290	28.470	27.420	27.840	27.840	1,151,611
2025-11-10	28.200	28.400	28.050	28.260	28.260	515,386
2025-11-07	28.200	28.340	28.020	28.100	28.100	375,344
2025-11-06	28.000	28.500	27.910	28.090	28.090	712,895
2025-11-05	28.490	28.560	27.860	27.920	27.920	602,364
2025-11-04	28.210	28.900	28.150	28.340	28.340	1,244,162
2025-11-03	27.600	28.810	27.410	28.200	28.200	1,127,761
2025-10-31	27.500	27.750	27.010	27.470	27.470	679,877
2025-10-30	28.000	28.090	27.220	27.300	27.300	834,911

← NewerPage 4 of 21 · 1,240 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.