Engro Polymer & Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	33.750	34.500	33.600	33.840	33.840	156,447
2025-02-06	34.000	34.100	33.200	33.810	33.810	477,942
2025-02-04	34.200	34.290	33.700	33.990	33.990	328,006
2025-02-03	34.350	34.500	33.700	33.990	33.990	449,893
2025-01-31	34.400	35.190	33.820	34.550	34.550	908,066
2025-01-30	34.500	34.500	34.000	34.300	34.300	821,256
2025-01-29	35.100	35.100	34.100	34.450	34.450	435,772
2025-01-28	35.300	35.420	34.550	34.850	34.850	519,347
2025-01-27	35.500	36.100	35.210	35.460	35.460	506,712
2025-01-24	35.550	36.410	35.550	35.900	35.900	843,036
2025-01-23	35.330	36.060	35.330	35.600	35.600	571,086
2025-01-22	36.000	36.000	35.130	35.440	35.440	550,042
2025-01-21	36.550	36.700	35.820	35.850	35.850	964,538
2025-01-20	36.350	36.910	36.150	36.390	36.390	1,240,923
2025-01-17	36.070	36.430	35.810	35.990	35.990	905,218
2025-01-16	36.100	36.730	36.050	36.060	36.060	540,442
2025-01-15	36.250	36.590	36.000	36.310	36.310	492,370
2025-01-14	36.000	36.390	35.700	36.110	36.110	371,142
2025-01-13	35.910	36.300	35.690	35.940	35.940	615,637
2025-01-10	36.000	36.300	35.750	35.900	35.900	359,686
2025-01-09	36.650	36.650	35.810	36.000	36.000	936,378
2025-01-08	36.930	37.950	36.300	36.500	36.500	769,173
2025-01-07	36.900	37.490	36.300	37.120	37.120	900,003
2025-01-06	37.700	38.000	36.610	36.900	36.900	1,584,620
2025-01-03	37.340	37.600	37.000	37.600	37.600	699,459
2025-01-02	37.500	38.150	37.250	37.300	37.300	1,103,889
2025-01-01	36.890	37.750	36.880	37.700	37.700	1,154,054
2024-12-31	36.770	37.350	36.770	36.940	36.940	1,301,620
2024-12-30	36.000	37.000	36.000	36.990	36.990	1,421,085
2024-12-27	36.110	36.500	35.800	36.000	36.000	1,413,875
2024-12-26	36.510	37.500	35.810	36.000	36.000	2,899,199
2024-12-24	37.900	38.100	36.800	36.850	36.850	1,636,875
2024-12-23	37.600	38.350	37.600	37.890	37.890	1,445,045
2024-12-20	37.300	37.800	36.850	37.330	37.330	677,006
2024-12-19	38.000	38.090	37.080	37.490	37.490	1,018,584
2024-12-18	39.030	39.700	37.650	37.900	37.900	1,528,960
2024-12-17	39.980	41.000	39.100	39.700	39.700	2,194,441
2024-12-16	39.760	40.250	39.650	39.850	39.850	1,258,780
2024-12-13	40.010	40.400	39.450	39.910	39.910	1,523,969
2024-12-12	40.700	41.700	40.200	40.300	40.300	3,043,827
2024-12-11	39.500	41.200	39.500	40.550	40.550	4,249,796
2024-12-10	40.000	41.080	39.000	39.340	39.340	4,844,788
2024-12-09	39.250	40.900	39.080	39.990	39.990	1,750,524
2024-12-06	40.800	41.400	39.350	39.700	39.700	4,080,632
2024-12-05	38.000	41.500	37.900	40.470	40.470	7,400,942
2024-12-04	38.200	38.520	37.800	38.200	38.200	1,960,024
2024-12-03	37.700	38.500	37.000	38.010	38.010	2,655,624
2024-12-02	36.980	37.490	36.550	37.180	37.180	1,556,972
2024-11-29	37.000	37.100	35.880	36.500	36.500	2,417,311
2024-11-28	36.200	37.000	36.000	36.980	36.980	1,103,455
2024-11-27	36.000	37.000	35.760	36.000	36.000	1,248,035
2024-11-26	37.750	37.850	35.300	35.770	35.770	2,726,402
2024-11-25	36.510	37.900	36.500	37.500	37.500	1,442,264
2024-11-22	37.330	37.750	36.520	36.850	36.850	895,822
2024-11-21	37.900	38.100	37.250	37.500	37.500	1,159,371
2024-11-20	38.150	39.000	37.150	37.610	37.610	3,002,245
2024-11-19	37.990	38.840	37.150	37.800	37.800	3,394,500
2024-11-18	36.500	38.900	36.000	37.220	37.220	5,702,362
2024-11-15	36.520	37.360	33.200	36.600	36.600	1,009,392
2024-11-14	36.000	36.840	35.710	36.370	36.370	646,289

← NewerPage 8 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.