Engro Poly(Pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-06	12.480	12.500	12.480	12.500	12.500	21,000
2025-10-03	12.150	12.500	12.100	12.150	12.150	1,111
2025-10-02	12.500	12.500	12.200	12.200	12.200	140
2025-10-01	12.710	12.710	12.200	12.200	12.200	119,000
2025-09-30	12.110	12.750	12.110	12.730	12.730	2,842
2025-09-29	12.150	12.500	12.150	12.500	12.500	10,521
2025-09-26	12.440	12.440	12.150	12.150	12.150	502
2025-09-25	12.950	12.950	12.150	12.150	12.150	2,203
2025-09-24	12.150	12.650	12.150	12.250	12.250	40
2025-09-23	12.840	12.840	12.150	12.250	12.250	1,072
2025-09-22	12.700	12.700	12.200	12.330	12.330	11,821
2025-09-19	12.750	12.750	12.200	12.300	12.300	4,945
2025-09-18	12.850	12.850	12.400	12.800	12.800	30,474
2025-09-17	12.960	12.960	12.200	12.200	12.200	369
2025-09-16	12.990	12.990	12.200	12.200	12.200	20,167
2025-09-15	12.700	12.700	12.200	12.200	12.200	122,610
2025-09-12	12.200	12.800	12.200	12.200	12.200	353,554
2025-09-11	12.650	12.650	12.000	12.180	12.180	74,940
2025-09-10	12.750	12.750	12.650	12.650	12.650	186
2025-09-09	12.500	12.800	12.500	12.650	12.650	9,342
2025-09-08	12.340	13.000	12.300	12.860	12.860	2,999
2025-09-05	12.240	14.000	12.240	13.000	13.000	2,507
2025-09-04	12.050	13.200	12.050	12.980	12.980	144,429
2025-09-03	12.650	12.770	12.650	12.770	12.770	149
2025-09-02	12.750	12.770	12.750	12.770	12.770	11,664
2025-09-01	12.800	12.800	12.250	12.750	12.750	16,457
2025-08-29	12.400	13.500	11.600	12.580	12.580	1,041
2025-08-28	13.350	13.350	12.400	12.550	12.550	163,086
2025-08-27	12.350	12.420	12.300	12.420	12.420	482,411
2025-08-26	13.500	13.500	11.250	11.290	11.290	1,305
2025-08-25	12.880	12.880	11.960	12.500	12.500	284
2025-08-22	12.500	12.500	12.500	12.500	12.500	95,400
2025-08-21	12.500	12.850	12.500	12.500	12.500	9,818
2025-08-20	12.100	12.790	12.100	12.790	12.790	495
2025-08-19	11.620	13.010	11.620	12.790	12.790	3
2025-08-18	12.010	12.790	12.010	12.790	12.790	10
2025-08-15	11.600	12.800	11.600	12.790	12.790	26
2025-08-13	12.110	12.800	12.110	12.790	12.790	22,354
2025-08-12	12.010	12.900	12.010	12.800	12.800	122
2025-08-11	11.550	14.080	11.520	12.800	12.800	42,884
2025-08-08	12.010	13.000	12.010	12.800	12.800	22,228
2025-08-07	13.200	13.200	12.210	12.800	12.800	712
2025-08-06	12.000	13.200	12.000	12.960	12.960	39,289
2025-08-05	12.900	12.900	11.570	12.000	12.000	71,102
2025-08-04	13.900	13.900	11.760	11.810	11.810	44,311
2025-08-01	13.100	14.450	13.050	13.050	13.050	5,480
2025-07-31	12.300	15.040	12.300	14.490	14.490	1,793
2025-07-29	13.800	13.800	13.000	13.670	13.670	619
2025-07-25	13.000	13.000	12.550	12.550	12.550	372
2025-07-24	13.000	13.000	12.550	12.550	12.550	21
2025-07-23	12.550	12.550	12.550	12.550	12.550	1
2025-07-22	13.000	13.000	12.550	12.550	12.550	1
2025-07-21	12.000	12.550	11.410	12.550	12.550	5,542
2025-07-18	11.360	12.980	11.350	11.410	11.410	1,504
2025-07-17	12.020	12.650	12.000	12.060	12.060	2,864
2025-07-16	12.300	13.000	12.300	13.000	13.000	240
2025-07-14	12.750	13.000	12.600	13.000	13.000	488,001
2025-07-11	13.000	13.000	12.900	12.940	12.940	310,002
2025-07-10	13.000	13.000	13.000	13.000	13.000	1,000
2025-07-09	13.400	13.400	13.000	13.000	13.000	7,722

← NewerPage 5 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.