Engro Poly(Pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.900	14.000	13.900	14.000	14.000	1,239
2026-10-15	13.900	14.200	13.900	14.000	14.000	149
2026-10-14	14.250	14.250	13.840	14.000	14.000	50,573
2026-10-13	14.100	14.500	13.880	13.990	13.990	771,923
2026-10-12	13.810	14.200	13.810	13.850	13.850	27,220
2026-10-09	14.100	14.300	13.790	13.910	13.910	27,330
2026-10-08	13.940	14.190	13.850	14.190	14.190	400,365
2026-10-07	14.890	14.890	14.050	14.050	14.050	89,188
2026-10-06	14.000	15.500	13.700	13.870	13.870	20,331
2026-10-05	13.800	14.240	13.500	14.100	14.100	110,534
2026-10-02	14.390	14.390	13.410	14.260	14.260	3,086
2026-10-01	13.800	14.020	13.800	14.020	14.020	51
2026-09-30	14.000	14.200	14.000	14.020	14.020	183
2026-09-29	13.800	14.250	13.800	14.020	14.020	77,656
2026-09-28	14.200	14.390	13.250	14.220	14.220	22,961
2026-09-25	13.990	14.200	13.050	14.020	14.020	257,016
2026-09-24	13.700	13.700	13.250	13.280	13.280	2,387
2026-09-23	13.010	14.000	13.010	13.700	13.700	29,453
2026-09-22	14.290	14.290	13.100	13.600	13.600	11,150
2026-09-21	13.950	13.950	13.600	13.600	13.600	10
2026-09-18	14.200	14.200	13.000	13.600	13.600	1,012
2026-09-17	13.760	13.990	13.100	13.260	13.260	11,260
2026-09-16	13.050	13.990	13.050	13.970	13.970	141
2026-09-15	13.360	13.970	13.360	13.970	13.970	456
2026-09-14	13.300	13.990	13.300	13.970	13.970	5,002
2026-09-11	13.010	13.250	12.900	13.250	13.250	30,213
2026-09-10	13.530	13.530	13.010	13.010	13.010	511
2026-09-09	13.000	13.600	13.000	13.210	13.210	267,519
2026-09-08	13.550	13.550	12.900	13.000	13.000	435,061
2026-09-07	13.250	13.500	13.200	13.230	13.230	2,351,837
2026-09-04	13.250	13.600	13.250	13.400	13.400	769,798
2026-09-03	13.370	13.700	13.250	13.410	13.410	15,381
2026-09-02	14.100	14.100	13.300	13.370	13.370	455,163
2026-09-01	12.650	13.800	12.650	13.740	13.740	2,267,781
2026-08-31	12.750	12.980	12.250	12.660	12.660	2,260,705
2026-08-28	12.500	13.500	12.300	12.720	12.720	6,059,218
2026-08-27	12.750	12.750	12.300	12.500	12.500	302,225
2026-08-25	12.500	12.890	12.250	12.460	12.460	34,058
2026-08-24	12.200	12.930	12.100	12.480	12.480	8,722
2026-08-21	12.500	12.500	12.200	12.200	12.200	10,008
2026-08-20	12.300	12.600	12.150	12.200	12.200	3,303,363
2026-08-19	12.500	12.600	12.500	12.600	12.600	3,961
2026-08-18	12.010	12.980	12.010	12.500	12.500	7,194
2026-08-17	12.990	12.990	12.130	12.930	12.930	16,713
2026-08-13	12.200	13.420	12.200	13.300	13.300	68,616
2026-08-12	12.390	12.390	12.120	12.250	12.250	24,654
2026-08-11	12.110	12.390	12.110	12.390	12.390	50,146
2026-08-10	12.100	12.500	12.100	12.200	12.200	5,301
2026-08-07	12.100	12.650	11.900	12.200	12.200	5,041
2026-08-06	13.000	13.000	12.000	12.200	12.200	44,799
2026-08-05	12.550	12.550	12.060	12.200	12.200	11,031
2026-08-04	12.600	12.600	12.050	12.070	12.070	1,148
2026-08-03	12.970	12.970	12.260	12.550	12.550	6,947
2026-07-31	12.320	12.320	12.020	12.200	12.200	15
2026-07-30	12.000	12.200	12.000	12.200	12.200	3,025
2026-07-29	12.200	12.200	12.000	12.010	12.010	79,997
2026-07-28	12.110	12.300	12.110	12.130	12.130	689
2026-07-27	12.300	12.300	12.100	12.210	12.210	54,502
2026-07-24	12.200	12.210	12.200	12.200	12.200	2,439,309
2026-07-23	12.200	12.200	12.100	12.100	12.100	61,887

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-19	0.6700 PKR
2023-10-26	0.6500 PKR
2023-08-18	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.