Engro Poly(Pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-08	11.350	11.350	11.350	11.350	11.350	500
2024-04-03	11.490	11.490	11.490	11.490	11.490	2,000
2024-04-02	11.480	11.490	11.480	11.490	11.490	1,000
2024-03-28	11.440	11.440	11.310	11.330	11.330	9,000
2024-03-27	11.470	11.470	11.470	11.470	11.470	500
2024-03-22	11.200	11.200	11.200	11.200	11.200	500
2024-03-21	11.380	11.390	11.300	11.300	11.300	10,500
2024-03-19	11.300	11.300	11.300	11.300	11.300	1,000
2024-03-18	11.500	11.500	11.500	11.500	11.500	50,000
2024-03-15	11.500	11.500	11.500	11.500	11.500	11,000
2024-03-13	11.500	11.500	11.500	11.500	11.500	27,000
2024-03-12	11.500	11.500	11.500	11.500	11.500	4,000
2024-03-11	11.600	11.600	11.450	11.450	11.450	26,500
2024-03-08	11.500	11.500	11.500	11.500	11.500	42,500
2024-03-07	11.490	11.500	11.470	11.500	11.500	52,000
2024-03-06	11.500	11.500	11.500	11.500	11.500	6,000
2024-03-05	11.550	11.750	11.550	11.750	11.750	21,500
2024-03-04	11.500	11.500	11.500	11.500	11.500	15,000
2024-03-01	11.480	11.500	11.480	11.500	11.500	82,500
2024-02-29	11.600	11.600	11.500	11.500	11.500	6,500
2024-02-28	11.500	11.500	11.500	11.500	11.500	12,500
2024-02-27	11.400	11.480	11.400	11.480	11.480	11,000
2024-02-26	11.400	11.400	11.400	11.400	11.400	500
2024-02-21	11.390	11.400	11.390	11.390	11.390	7,500
2024-02-16	11.310	11.310	11.300	11.300	11.300	7,000
2024-02-15	11.200	11.200	11.200	11.200	11.200	10,000
2024-02-14	11.780	11.780	11.200	11.200	11.200	47,500
2024-02-06	11.260	11.260	11.260	11.260	11.260	2,000
2024-02-01	11.580	11.600	11.500	11.500	11.500	42,000
2024-01-31	11.350	11.350	11.350	11.350	11.350	5,000
2024-01-26	11.500	11.500	11.500	11.500	11.500	52,000
2024-01-25	11.500	11.600	11.500	11.600	11.600	128,500
2024-01-23	11.500	11.500	11.500	11.500	11.500	65,000
2024-01-19	11.590	11.600	11.580	11.580	11.580	40,000
2024-01-18	11.000	11.000	11.000	11.000	11.000	500
2024-01-17	11.590	11.590	11.590	11.590	11.590	17,500
2024-01-15	11.590	11.590	11.590	11.590	11.590	3,000
2024-01-12	11.600	11.700	11.600	11.700	11.700	11,000
2024-01-11	11.600	11.600	11.600	11.600	11.600	32,000
2024-01-10	11.500	11.800	11.500	11.600	11.600	130,000
2024-01-09	11.600	11.610	11.600	11.600	11.600	358,500
2024-01-08	11.610	11.900	11.560	11.610	11.610	741,500
2024-01-05	11.800	11.800	11.800	11.800	11.800	5,000
2024-01-03	11.810	11.810	11.800	11.810	11.810	25,500
2024-01-02	12.100	12.180	12.100	12.150	12.150	3,000
2024-01-01	11.800	11.900	11.800	11.900	11.900	41,000
2023-12-29	11.900	11.900	11.900	11.900	11.900	18,000
2023-12-28	12.000	12.000	12.000	12.000	12.000	9,500
2023-12-19	12.000	12.000	12.000	12.000	12.000	500
2023-12-18	11.800	11.800	11.800	11.800	11.800	500
2023-12-15	12.000	12.000	12.000	12.000	12.000	9,000
2023-12-14	12.000	12.000	12.000	12.000	12.000	1,000
2023-12-13	12.000	12.000	11.960	11.960	11.960	3,500
2023-12-12	12.000	12.050	12.000	12.010	12.010	11,500
2023-12-11	12.000	12.010	12.000	12.010	12.010	10,000
2023-12-08	12.200	12.200	12.000	12.000	12.000	314,500
2023-12-07	12.030	12.400	12.000	12.030	12.030	139,000
2023-12-05	12.400	12.400	12.400	12.400	12.400	500
2023-12-01	12.010	12.400	12.010	12.400	12.400	2,500
2023-11-28	12.550	12.550	12.550	12.550	12.550	500

← NewerPage 10 of 12 · 676 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.