Engro Poly(Pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	13.000	14.140	13.000	13.000	13.000	22,552
2025-07-07	12.760	13.000	12.760	12.850	12.850	800
2025-07-04	13.500	13.500	13.500	13.500	13.500	16
2025-07-02	13.490	13.500	13.490	13.500	13.500	5,000
2025-07-01	12.750	13.900	12.750	13.780	13.780	21,907
2025-06-30	12.980	13.490	12.980	13.490	13.490	2,100
2025-06-27	13.000	13.500	12.980	13.500	13.500	4,001
2025-06-26	12.450	12.600	12.450	12.600	12.600	1,075
2025-06-25	12.110	13.250	12.110	13.250	13.250	11
2025-06-18	12.980	13.250	12.980	13.250	13.250	81
2025-06-17	13.250	13.250	13.250	13.250	13.250	1
2025-06-16	12.530	13.250	12.530	13.250	13.250	2,500
2025-06-12	12.750	12.750	12.530	12.530	12.530	14
2025-06-11	12.500	12.690	11.910	12.530	12.530	9,550
2025-06-10	12.000	12.540	12.000	12.120	12.120	520
2025-06-05	12.390	12.500	12.390	12.500	12.500	4,000
2025-06-04	12.400	12.400	12.400	12.400	12.400	1,425
2025-06-03	12.400	12.400	12.250	12.250	12.250	2,000
2025-06-02	12.400	12.400	12.400	12.400	12.400	2,147
2025-05-30	12.480	12.500	12.380	12.380	12.380	1,238
2025-05-27	11.100	12.110	11.100	12.050	12.050	13
2025-05-23	12.000	12.350	12.000	12.050	12.050	1,750
2025-05-22	12.150	12.500	12.000	12.000	12.000	1,504
2025-05-21	12.000	12.150	12.000	12.150	12.150	7,772
2025-05-20	12.000	12.000	12.000	12.000	12.000	1,968
2025-05-19	12.000	12.130	12.000	12.000	12.000	3,654
2025-05-16	12.000	12.080	12.000	12.000	12.000	12,600
2025-05-15	12.000	12.000	12.000	12.000	12.000	1,059
2025-05-14	11.870	11.870	11.870	11.870	11.870	500
2025-05-13	11.870	11.870	11.860	11.870	11.870	25,189
2025-05-12	11.870	11.870	10.790	10.790	10.790	133
2025-05-08	11.500	11.500	10.790	10.790	10.790	5,500
2025-05-07	11.000	12.000	11.000	11.990	11.990	70
2025-05-06	12.990	12.990	11.060	11.990	11.990	5,187
2025-05-02	11.500	11.950	11.500	11.950	11.950	7,000
2025-04-30	11.990	11.990	11.990	11.990	11.990	500
2025-04-28	11.550	11.600	10.610	11.180	11.180	2,400
2025-04-25	10.510	11.500	10.510	11.500	11.500	2,000
2025-04-24	11.500	11.950	11.500	11.500	11.500	15,404
2025-04-23	11.050	11.050	11.000	11.000	11.000	3,000
2025-04-22	11.010	11.500	11.000	11.050	11.050	9,787
2025-04-21	11.060	11.990	10.000	11.700	11.700	18,437
2025-04-18	12.000	12.000	11.010	11.010	11.010	79,170
2025-04-17	11.510	11.510	11.500	11.500	11.500	80
2025-04-16	11.500	12.330	11.500	11.500	11.500	501
2025-04-15	12.000	12.000	11.500	11.950	11.950	101
2025-04-14	11.050	12.150	11.050	11.950	11.950	201
2025-04-11	12.000	12.100	11.950	11.950	11.950	9,000
2025-04-10	11.500	11.960	11.500	11.960	11.960	1,566
2025-04-09	11.500	11.970	11.500	11.970	11.970	513
2025-04-08	11.980	11.980	11.750	11.970	11.970	6,501
2025-04-07	11.010	12.720	11.000	11.000	11.000	1,602
2025-04-04	12.000	12.000	12.000	12.000	12.000	500
2025-04-03	12.100	12.110	11.100	12.110	12.110	17,941
2025-03-27	11.010	11.010	11.010	11.010	11.010	1,000
2025-03-26	11.300	11.300	11.300	11.300	11.300	110
2025-03-25	12.300	12.300	11.300	11.300	11.300	2
2025-03-21	11.300	11.300	11.300	11.300	11.300	1,464
2025-03-20	11.200	12.200	11.200	11.210	11.210	931
2025-03-11	11.110	11.110	11.110	11.110	11.110	314

← NewerPage 6 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.