Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	29.300	29.700	28.900	29.190	29.190	1,482,220
2025-08-05	29.550	29.890	29.300	29.500	29.500	765,666
2025-08-04	29.050	30.300	28.900	29.500	29.500	1,469,148
2025-08-01	30.200	30.200	28.900	29.050	29.050	5,057,667
2025-07-31	31.500	31.740	30.200	30.590	30.590	1,471,605
2025-07-30	31.590	31.850	31.250	31.410	31.410	649,432
2025-07-29	32.350	32.430	31.500	31.870	31.870	1,218,857
2025-07-28	32.810	33.000	32.100	32.340	32.340	1,320,673
2025-07-25	32.800	33.140	32.650	32.780	32.780	855,148
2025-07-24	33.240	33.990	32.710	32.890	32.890	1,482,411
2025-07-23	33.400	33.650	33.110	33.240	33.240	575,627
2025-07-22	33.290	33.990	33.290	33.360	33.360	1,105,293
2025-07-21	33.100	33.850	32.980	33.300	33.300	1,333,639
2025-07-18	33.850	34.180	33.010	33.190	33.190	2,451,990
2025-07-17	33.130	34.200	33.100	33.630	33.630	2,524,919
2025-07-16	32.550	33.690	32.550	33.120	33.120	370,610
2025-07-15	33.510	34.150	32.850	32.930	32.930	1,980,415
2025-07-14	33.480	34.130	33.010	33.750	33.750	4,096,511
2025-07-11	32.920	33.800	32.920	33.170	33.170	1,650,267
2025-07-10	33.000	33.300	32.500	32.910	32.910	619,331
2025-07-09	33.490	33.500	32.900	32.990	32.990	2,217,441
2025-07-08	31.770	34.000	31.600	33.090	33.090	6,864,343
2025-07-07	31.410	32.390	31.400	31.850	31.850	2,175,490
2025-07-04	31.460	31.800	31.310	31.640	31.640	495,393
2025-07-03	31.800	31.800	31.130	31.470	31.470	716,847
2025-07-02	31.610	31.950	31.410	31.480	31.480	1,689,179
2025-07-01	31.750	31.900	31.000	31.630	31.630	755,580
2025-06-30	31.790	31.990	31.300	31.550	31.550	1,585,529
2025-06-27	30.860	31.750	30.800	31.410	31.410	3,299,021
2025-06-26	30.900	31.270	30.800	30.860	30.860	964,745
2025-06-25	31.040	31.600	30.800	30.940	30.940	1,222,416
2025-06-24	30.640	31.640	30.640	31.000	31.000	1,812,538
2025-06-23	31.500	31.500	30.000	30.400	30.400	1,199,820
2025-06-20	31.900	32.500	31.810	31.990	31.990	273,941
2025-06-19	32.400	32.720	32.000	32.030	32.030	205,910
2025-06-18	32.290	32.960	32.200	32.440	32.440	296,547
2025-06-17	33.000	33.140	32.520	32.750	32.750	404,178
2025-06-16	32.210	33.600	31.810	33.130	33.130	1,267,209
2025-06-13	33.010	33.010	32.000	32.250	32.250	866,054
2025-06-12	33.550	33.900	33.260	33.350	33.350	818,507
2025-06-11	33.900	34.000	33.500	33.650	33.650	704,160
2025-06-10	33.510	34.240	33.450	33.980	33.980	754,371
2025-06-05	33.400	34.240	33.000	33.800	33.800	1,221,035
2025-06-04	33.610	33.940	33.160	33.290	33.290	687,829
2025-06-03	33.830	33.910	33.310	33.600	33.600	678,488
2025-06-02	31.900	34.590	31.770	34.000	34.000	4,755,096
2025-05-30	31.410	32.600	31.410	31.960	31.960	1,561,402
2025-05-29	31.500	31.800	31.470	31.660	31.660	544,613
2025-05-27	31.550	32.000	31.500	31.530	31.530	422,375
2025-05-26	32.700	32.700	31.700	31.900	31.900	372,595
2025-05-23	33.200	33.400	32.400	32.410	32.410	380,919
2025-05-22	33.250	34.250	32.900	32.940	32.940	1,108,564
2025-05-21	33.970	33.970	33.100	33.350	33.350	361,621
2025-05-20	34.420	34.420	33.450	33.510	33.510	948,821
2025-05-19	33.550	34.890	33.200	34.600	34.600	3,538,203
2025-05-16	31.510	33.600	31.050	33.000	33.000	2,592,703
2025-05-15	30.950	32.200	30.360	31.650	31.650	1,805,655
2025-05-14	30.250	30.750	30.050	30.640	30.640	730,844
2025-05-13	31.150	31.150	29.710	29.890	29.890	1,089,226
2025-05-12	30.770	30.770	29.700	30.750	30.750	1,722,860

← NewerPage 6 of 21 · 1,243 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.