Engro Poly(Pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	12.490	12.490	11.900	12.320	12.320	1,828
2026-04-16	12.250	12.250	11.800	12.250	12.250	101
2026-04-15	12.500	12.500	11.500	12.250	12.250	13,760
2026-04-14	12.000	12.300	11.800	12.250	12.250	7,300
2026-04-13	11.500	12.300	11.500	12.200	12.200	161,890
2026-04-10	12.200	12.500	11.010	11.320	11.320	119,207
2026-04-09	12.490	12.490	12.200	12.200	12.200	5,420
2026-04-08	13.000	13.000	12.200	12.250	12.250	22,723
2026-04-07	12.250	12.250	12.200	12.250	12.250	424
2026-04-06	12.240	12.250	12.240	12.250	12.250	83
2026-04-03	12.250	12.250	12.250	12.250	12.250	37,509
2026-04-02	12.240	12.300	12.240	12.250	12.250	8,608
2026-04-01	12.250	12.250	12.200	12.240	12.240	4,003
2026-03-31	12.300	12.300	12.300	12.300	12.300	500
2026-03-30	11.020	12.520	11.020	11.250	11.250	1,104
2026-03-27	11.500	12.240	11.500	12.240	12.240	2,336
2026-03-26	12.200	12.250	12.200	12.250	12.250	6,505
2026-03-25	12.500	12.500	12.100	12.100	12.100	1,461
2026-03-24	12.250	12.250	11.500	12.240	12.240	410
2026-03-19	12.300	12.300	12.300	12.300	12.300	1,410
2026-03-18	10.330	11.250	10.330	11.250	11.250	14
2026-03-16	11.300	12.000	11.250	11.250	11.250	300
2026-03-12	11.250	11.250	11.250	11.250	11.250	300
2026-03-11	11.500	11.500	11.250	11.250	11.250	1,000
2026-03-10	11.150	11.250	11.050	11.250	11.250	9,000
2026-03-09	10.130	11.130	10.130	11.110	11.110	15,800
2026-03-04	12.000	12.000	11.250	11.250	11.250	23,214
2026-03-03	11.250	11.250	11.250	11.250	11.250	20,081
2026-03-02	10.000	11.020	10.000	11.020	11.020	150
2026-02-27	12.000	12.000	11.020	11.020	11.020	56
2026-02-26	12.000	12.000	11.000	11.000	11.000	562
2026-02-25	11.000	11.500	11.000	11.500	11.500	40
2026-02-24	11.750	11.750	11.250	11.500	11.500	108,500
2026-02-23	11.750	11.900	10.620	11.500	11.500	577,065
2026-02-20	11.750	11.750	11.750	11.750	11.750	3,000
2026-02-18	12.400	12.440	11.750	11.750	11.750	8,502
2026-02-17	11.020	12.000	11.020	11.750	11.750	12,401
2026-02-16	12.230	12.240	11.990	12.240	12.240	100
2026-02-13	12.500	12.500	11.520	12.240	12.240	15,931
2026-02-12	10.550	12.500	10.550	12.450	12.450	328,634
2026-02-11	11.890	11.900	11.650	11.680	11.680	100,299
2026-02-10	11.800	11.950	11.800	11.950	11.950	1,146
2026-02-09	11.950	11.950	11.950	11.950	11.950	10
2026-02-06	11.950	11.950	11.950	11.950	11.950	903
2026-02-04	11.610	11.900	11.610	11.900	11.900	1,015
2026-02-03	11.950	11.950	11.600	11.610	11.610	16,430
2026-02-02	11.950	11.950	11.460	11.460	11.460	11
2026-01-30	11.990	12.490	10.750	11.460	11.460	2,928
2026-01-29	10.800	11.990	10.800	11.700	11.700	7,055
2026-01-28	11.950	11.950	11.950	11.950	11.950	1
2026-01-27	11.980	11.990	11.510	11.950	11.950	230,220
2026-01-26	12.420	12.420	11.430	11.990	11.990	141,605
2026-01-23	12.100	12.100	10.950	11.290	11.290	115,541
2026-01-22	12.000	12.150	12.000	12.150	12.150	51,427
2026-01-21	12.250	12.250	11.190	11.860	11.860	40,618
2026-01-20	12.120	12.120	12.000	12.100	12.100	49,151
2026-01-19	11.300	12.490	11.300	12.210	12.210	11,163
2026-01-16	12.490	12.490	12.200	12.200	12.200	1
2026-01-14	10.990	13.000	10.990	12.200	12.200	1,101
2026-01-13	12.200	12.490	12.200	12.200	12.200	2,002

← NewerPage 3 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.