Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	28.000	28.200	27.500	27.810	27.810	840,606
2025-10-28	28.350	28.850	28.000	28.150	28.150	1,428,159
2025-10-27	28.600	28.940	28.300	28.390	28.390	475,889
2025-10-24	28.790	28.990	28.400	28.480	28.480	946,462
2025-10-23	29.900	29.900	27.750	28.790	28.790	2,989,506
2025-10-22	30.100	30.700	29.710	29.750	29.750	1,945,155
2025-10-21	30.200	30.200	29.630	29.880	29.880	1,445,903
2025-10-20	30.000	30.290	30.000	30.200	30.200	829,060
2025-10-17	30.010	30.250	29.810	29.990	29.990	715,600
2025-10-16	30.330	30.330	30.000	30.010	30.010	776,876
2025-10-15	30.300	30.440	30.000	30.050	30.050	1,165,373
2025-10-14	30.140	30.450	29.650	30.200	30.200	999,471
2025-10-13	30.000	30.300	29.520	30.000	30.000	2,709,990
2025-10-10	30.900	30.900	30.000	30.150	30.150	1,208,086
2025-10-09	30.480	31.100	30.420	30.640	30.640	3,352,557
2025-10-08	30.090	30.880	30.000	30.480	30.480	2,175,813
2025-10-07	30.110	30.400	30.000	30.150	30.150	1,174,425
2025-10-06	31.010	31.050	30.100	30.400	30.400	1,362,448
2025-10-03	31.110	31.500	30.750	30.870	30.870	2,426,608
2025-10-02	30.520	31.850	30.510	31.240	31.240	3,764,346
2025-10-01	30.660	31.200	30.400	30.790	30.790	1,426,780
2025-09-30	31.740	31.740	30.500	30.800	30.800	3,735,728
2025-09-29	30.250	31.550	29.850	31.350	31.350	8,672,327
2025-09-26	31.250	31.360	30.210	30.480	30.480	3,545,574
2025-09-25	31.700	31.800	31.150	31.200	31.200	2,024,282
2025-09-24	32.420	32.430	31.500	31.560	31.560	3,471,015
2025-09-23	32.420	32.750	32.100	32.400	32.400	1,160,331
2025-09-22	33.010	33.610	32.300	32.450	32.450	4,196,777
2025-09-19	31.910	33.250	31.910	32.890	32.890	6,769,422
2025-09-18	31.760	32.500	31.760	31.980	31.980	1,999,578
2025-09-17	31.630	32.950	31.200	31.760	31.760	6,013,495
2025-09-16	31.240	31.900	30.940	31.660	31.660	1,303,933
2025-09-15	31.400	31.440	31.010	31.340	31.340	666,827
2025-09-12	32.100	33.000	30.900	31.060	31.060	3,218,565
2025-09-11	31.250	33.300	31.250	32.280	32.280	11,029,577
2025-09-10	30.020	31.400	30.000	31.100	31.100	3,380,922
2025-09-09	30.500	30.700	30.000	30.170	30.170	1,167,857
2025-09-08	30.870	31.000	30.300	30.500	30.500	1,119,403
2025-09-05	30.350	30.710	30.200	30.540	30.540	1,143,728
2025-09-04	30.600	31.200	30.100	30.350	30.350	1,734,870
2025-09-03	31.200	31.700	30.560	30.660	30.660	2,919,571
2025-09-02	32.100	32.650	30.600	30.850	30.850	4,624,914
2025-09-01	29.280	32.180	29.020	32.180	32.180	12,675,079
2025-08-29	30.000	30.490	29.200	29.250	29.250	3,380,031
2025-08-28	30.890	31.420	29.700	29.930	29.930	5,107,305
2025-08-27	28.500	30.980	28.300	30.110	30.110	6,667,893
2025-08-26	28.150	28.700	28.150	28.510	28.510	843,201
2025-08-25	28.490	28.660	28.010	28.150	28.150	1,162,758
2025-08-22	28.440	28.680	28.400	28.490	28.490	327,204
2025-08-21	28.690	28.690	28.250	28.440	28.440	718,745
2025-08-20	28.200	28.600	28.170	28.500	28.500	891,461
2025-08-19	28.270	28.340	28.010	28.250	28.250	590,932
2025-08-18	28.490	28.490	27.930	28.170	28.170	1,539,458
2025-08-15	28.230	28.550	28.200	28.380	28.380	764,608
2025-08-13	28.400	28.430	28.100	28.230	28.230	805,882
2025-08-12	28.690	28.690	28.020	28.300	28.300	664,051
2025-08-11	28.220	28.590	28.000	28.550	28.550	1,157,857
2025-08-08	28.770	28.850	28.000	28.230	28.230	1,481,523
2025-08-07	29.000	29.500	28.510	28.650	28.650	1,942,018
2025-08-06	29.300	29.700	28.900	29.190	29.190	1,482,220

← NewerPage 5 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.