Engro Poly(Pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.950	12.200	11.950	12.200	12.200	41,302
2026-07-21	12.200	12.250	12.000	12.200	12.200	11,866,031
2026-07-20	11.800	12.200	11.800	12.200	12.200	465
2026-07-17	12.200	12.200	12.200	12.200	12.200	50,106
2026-07-16	12.200	12.200	12.200	12.200	12.200	4,135
2026-07-15	12.200	12.200	11.900	11.920	11.920	572
2026-07-14	12.190	12.200	12.000	12.180	12.180	87,228
2026-07-13	12.250	12.250	12.200	12.200	12.200	33,033
2026-07-10	12.200	12.200	12.200	12.200	12.200	178,948
2026-07-09	12.250	12.250	12.200	12.200	12.200	64,285
2026-07-08	12.250	12.250	12.000	12.000	12.000	36,836
2026-07-07	12.250	12.250	12.200	12.200	12.200	222,077
2026-07-06	12.200	12.200	12.050	12.050	12.050	6,002
2026-07-03	12.250	12.250	12.050	12.200	12.200	45,110
2026-07-02	12.250	12.250	12.000	12.010	12.010	110,160
2026-07-01	12.190	12.240	12.190	12.200	12.200	52,050
2026-06-30	12.200	12.200	12.180	12.190	12.190	269
2026-06-29	12.200	12.200	12.070	12.190	12.190	11,253
2026-06-24	12.050	12.200	12.050	12.200	12.200	70,027
2026-06-23	12.200	12.240	12.050	12.200	12.200	45,027
2026-06-22	12.000	12.350	12.000	12.200	12.200	118,506
2026-06-19	12.200	12.200	11.510	12.030	12.030	6,510
2026-06-18	12.200	12.200	12.200	12.200	12.200	24,951
2026-06-17	12.000	12.240	12.000	12.200	12.200	20
2026-06-16	12.300	12.300	12.200	12.200	12.200	2,843
2026-06-15	12.000	12.250	12.000	12.200	12.200	13,590
2026-06-12	12.250	12.300	12.200	12.250	12.250	10,191
2026-06-11	12.250	12.250	12.250	12.250	12.250	45,155
2026-06-10	12.000	12.400	12.000	12.250	12.250	25,826
2026-06-09	12.240	12.250	12.200	12.210	12.210	54,510
2026-06-08	12.300	12.300	12.300	12.300	12.300	2,400
2026-06-05	12.970	12.970	12.000	12.100	12.100	1,503
2026-06-04	12.050	12.050	12.020	12.050	12.050	1,062
2026-06-03	12.320	12.320	12.020	12.020	12.020	10
2026-06-02	12.020	12.100	12.010	12.020	12.020	2,053
2026-06-01	12.100	12.500	12.050	12.080	12.080	8,552
2026-05-29	11.800	13.250	11.600	11.600	11.600	75,582
2026-05-25	12.200	12.200	12.200	12.200	12.200	74,185
2026-05-22	12.200	12.250	12.010	12.130	12.130	110,425
2026-05-21	12.200	12.200	12.200	12.200	12.200	1,375
2026-05-20	12.250	12.250	12.010	12.200	12.200	23,100
2026-05-19	12.250	12.250	11.800	11.800	11.800	16,535
2026-05-18	12.500	12.500	11.780	12.250	12.250	911
2026-05-15	12.500	12.500	12.020	12.300	12.300	4,151
2026-05-14	12.400	12.400	12.010	12.250	12.250	3,175
2026-05-13	11.760	12.500	11.760	12.250	12.250	32
2026-05-12	11.550	12.500	11.550	12.250	12.250	120,563
2026-05-11	13.000	13.000	12.250	12.300	12.300	70,052
2026-05-08	12.000	12.500	12.000	12.490	12.490	48,306
2026-05-07	12.200	12.750	12.200	12.300	12.300	150,102
2026-05-06	12.500	12.500	11.500	12.000	12.000	354
2026-05-05	12.300	12.300	12.000	12.000	12.000	5,091
2026-05-04	10.800	13.150	10.800	12.300	12.300	185,720
2026-04-30	12.240	12.240	11.950	11.950	11.950	3,578
2026-04-29	11.700	12.200	11.700	11.710	11.710	597
2026-04-28	11.990	11.990	11.410	11.410	11.410	18
2026-04-23	11.200	12.240	11.200	11.410	11.410	500
2026-04-22	12.200	12.200	11.600	12.000	12.000	475
2026-04-21	11.560	12.250	11.560	12.000	12.000	5,459
2026-04-20	12.580	12.580	11.510	12.250	12.250	9,808

← NewerPage 2 of 12 · 675 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.