Engro Poly(Pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	12.250	12.300	12.250	12.300	12.300	25,500
2023-11-24	12.200	12.200	12.000	12.200	12.200	116,000
2023-11-23	12.010	12.040	12.000	12.040	12.040	45,500
2023-11-22	12.010	12.100	12.000	12.060	12.060	138,000
2023-11-15	12.650	12.650	12.580	12.620	12.620	1,000
2023-11-10	12.200	12.480	12.200	12.480	12.480	10,000
2023-11-08	12.180	12.180	12.180	12.180	12.180	8,000
2023-11-07	12.050	12.150	12.050	12.150	12.150	6,000
2023-11-06	12.050	12.050	12.000	12.050	12.050	30,000
2023-11-03	12.010	12.010	12.010	12.010	12.010	1,500
2023-11-01	12.010	12.010	12.010	12.010	12.010	1,500
2023-10-31	12.010	12.010	12.010	12.010	12.010	1,500
2023-10-26	12.000	12.000	12.000	12.000	12.000	5,000
2023-10-25	12.400	12.400	12.400	12.400	12.400	1,500
2023-10-24	12.050	12.250	12.050	12.250	12.250	3,000
2023-10-23	12.990	12.990	12.990	12.990	12.990	2,500
2023-10-20	12.400	12.400	12.400	12.400	12.400	2,000
2023-10-19	12.000	12.400	12.000	12.400	12.400	29,500
2023-10-12	12.000	12.000	12.000	12.000	12.000	27,000
2023-10-09	12.000	12.000	12.000	12.000	12.000	5,000
2023-10-04	11.900	11.900	11.900	11.900	11.900	500
2023-09-27	11.780	11.800	11.780	11.800	11.800	6,500
2023-09-26	11.600	11.600	11.600	11.600	11.600	77,000
2023-09-25	11.610	11.610	11.600	11.600	11.600	1,000
2023-09-22	11.630	11.630	11.600	11.600	11.600	1,000
2023-09-20	11.900	11.900	11.900	11.900	11.900	500
2023-09-19	11.700	11.700	11.660	11.700	11.700	6,000
2023-09-15	11.800	11.800	11.800	11.800	11.800	17,000
2023-09-14	11.980	11.980	11.980	11.980	11.980	4,500
2023-09-13	11.750	11.750	11.750	11.750	11.750	2,000
2023-09-12	11.800	11.800	11.800	11.800	11.800	500
2023-09-11	11.800	11.800	11.800	11.800	11.800	1,500
2023-09-08	11.500	11.500	11.500	11.500	11.500	500
2023-09-07	11.500	11.500	11.500	11.500	11.500	8,000
2023-09-06	11.410	11.850	11.400	11.730	11.730	38,500
2023-09-05	11.400	11.400	11.400	11.400	11.400	1,500
2023-08-30	11.390	11.390	11.390	11.390	11.390	2,000
2023-08-28	11.100	11.100	11.100	11.100	11.100	500
2023-08-18	12.000	12.000	12.000	12.000	12.000	500
2023-08-17	12.570	12.570	12.570	12.570	12.570	500
2023-08-15	12.000	12.570	12.000	12.570	12.570	5,000
2023-08-11	12.000	12.000	12.000	12.000	12.000	5,000
2023-08-10	11.520	11.800	11.520	11.800	11.800	1,000
2023-08-09	11.900	11.900	11.900	11.900	11.900	500
2023-08-08	12.000	12.900	12.000	12.880	12.880	10,000
2023-08-07	12.000	12.000	12.000	12.000	12.000	40,000
2023-08-04	12.000	12.000	11.600	11.600	11.600	6,500
2023-07-26	12.000	12.000	12.000	12.000	12.000	500
2023-07-24	12.000	12.000	12.000	12.000	12.000	10,000
2023-07-20	12.000	12.100	12.000	12.100	12.100	6,500
2023-07-18	11.800	12.010	11.800	12.000	12.000	24,000
2023-07-17	11.990	12.000	11.990	11.990	11.990	4,500
2023-07-14	11.500	12.000	11.500	12.000	12.000	29,000
2023-07-13	12.000	12.000	12.000	12.000	12.000	20,500
2023-07-12	12.000	12.050	12.000	12.000	12.000	43,500
2023-07-11	12.000	12.000	12.000	12.000	12.000	22,000
2023-07-10	11.990	12.000	11.990	12.000	12.000	3,500
2023-07-07	11.600	11.600	11.600	11.600	11.600	500
2023-07-06	12.000	12.010	12.000	12.000	12.000	53,500
2023-07-05	12.000	12.000	12.000	12.000	12.000	11,500

← NewerPage 11 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.