Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	26.400	28.550	25.500	27.960	27.960	598,555
2025-05-08	29.150	29.400	26.120	26.300	26.300	909,696
2025-05-07	28.500	29.900	28.500	29.190	29.190	520,689
2025-05-06	30.150	30.690	30.150	30.300	30.300	585,656
2025-05-05	29.710	30.480	29.710	30.000	30.000	345,564
2025-05-02	29.510	30.300	29.500	30.150	30.150	737,578
2025-04-30	29.900	29.900	28.000	29.000	29.000	765,583
2025-04-29	29.760	29.980	29.290	29.950	29.950	601,799
2025-04-28	30.200	30.590	29.650	29.810	29.810	780,689
2025-04-25	30.710	31.250	30.030	30.200	30.200	1,642,180
2025-04-24	31.990	31.990	30.810	31.000	31.000	1,249,120
2025-04-23	32.600	32.850	32.010	32.340	32.340	837,098
2025-04-22	33.200	33.600	32.430	32.580	32.580	2,168,972
2025-04-21	34.020	34.300	33.040	33.200	33.200	1,663,923
2025-04-18	35.200	35.900	33.900	34.000	34.000	2,911,437
2025-04-17	36.020	36.370	35.800	36.200	36.200	612,579
2025-04-16	36.860	37.250	36.000	36.270	36.270	517,975
2025-04-15	36.820	37.230	36.810	36.870	36.870	559,561
2025-04-14	37.010	37.250	36.710	36.800	36.800	494,463
2025-04-11	36.650	37.500	36.400	37.100	37.100	525,709
2025-04-10	37.100	37.150	36.300	36.600	36.600	785,678
2025-04-09	36.800	36.800	36.050	36.250	36.250	394,893
2025-04-08	37.000	37.300	36.110	36.990	36.990	1,293,628
2025-04-07	37.010	38.000	34.110	36.510	36.510	1,394,454
2025-04-04	38.030	39.120	37.520	37.640	37.640	2,682,503
2025-04-03	38.000	38.300	36.800	38.100	38.100	2,006,951
2025-03-27	37.600	37.990	37.460	37.550	37.550	549,497
2025-03-26	38.000	38.260	37.510	37.590	37.590	820,002
2025-03-25	38.100	38.250	37.670	37.900	37.900	536,230
2025-03-24	38.200	38.500	38.100	38.280	38.280	570,193
2025-03-21	38.590	38.920	38.150	38.520	38.520	447,023
2025-03-20	39.800	39.800	38.300	38.510	38.510	757,048
2025-03-19	40.400	40.400	39.050	39.110	39.110	1,618,624
2025-03-18	37.510	40.850	37.510	39.700	39.700	5,984,320
2025-03-17	37.050	38.120	37.000	37.700	37.700	1,172,365
2025-03-14	37.000	37.200	36.600	36.950	36.950	757,180
2025-03-13	36.450	36.810	36.450	36.550	36.550	242,778
2025-03-12	36.520	37.000	36.410	36.460	36.460	287,584
2025-03-11	36.500	37.200	36.250	36.800	36.800	280,924
2025-03-10	37.000	37.050	36.500	36.590	36.590	122,883
2025-03-07	36.600	37.300	36.600	37.000	37.000	192,599
2025-03-06	36.510	37.270	36.510	36.810	36.810	398,844
2025-03-05	37.200	37.550	36.500	36.720	36.720	245,879
2025-03-04	36.160	38.500	36.160	37.340	37.340	2,086,428
2025-03-03	37.000	37.100	36.600	36.650	36.650	334,334
2025-02-28	36.150	37.500	35.910	37.250	37.250	2,358,004
2025-02-27	35.950	36.560	35.800	36.500	36.500	670,744
2025-02-26	37.000	37.000	35.860	35.900	35.900	898,736
2025-02-25	37.060	37.650	36.720	36.990	36.990	601,600
2025-02-24	36.520	37.350	36.220	37.100	37.100	552,583
2025-02-21	36.950	37.500	36.300	36.790	36.790	933,262
2025-02-20	38.000	38.000	36.800	37.000	37.000	943,113
2025-02-19	35.990	38.980	35.990	37.800	37.800	5,676,346
2025-02-18	35.990	36.410	35.710	35.800	35.800	1,560,504
2025-02-17	34.990	36.250	34.650	35.500	35.500	2,976,167
2025-02-14	35.120	35.500	34.700	34.750	34.750	1,079,247
2025-02-13	35.740	36.100	35.400	35.500	35.500	618,757
2025-02-12	36.980	37.250	35.500	35.500	35.500	3,005,949
2025-02-11	35.260	36.820	35.150	36.820	36.820	5,156,851
2025-02-10	33.790	33.800	33.210	33.750	33.750	345,140

← NewerPage 7 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.