Engro Poly(Pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-11	11.110	11.110	11.110	11.110	11.110	314
2025-03-10	11.110	11.110	11.110	11.110	11.110	1
2025-03-07	12.210	12.210	11.110	11.110	11.110	1
2025-03-06	12.700	12.700	11.100	11.110	11.110	1,956
2025-03-05	12.310	12.310	11.800	11.800	11.800	1
2025-03-04	11.800	11.800	11.800	11.800	11.800	3,000
2025-02-28	12.320	12.320	12.000	12.000	12.000	1
2025-02-27	11.800	12.000	11.060	12.000	12.000	2,002
2025-02-26	12.650	12.800	11.700	11.820	11.820	19,478
2025-02-25	11.700	11.700	11.650	11.650	11.650	3,166
2025-02-24	11.970	11.970	11.740	11.740	11.740	3,501
2025-02-21	11.000	11.690	11.000	11.650	11.650	1,061
2025-02-20	11.100	11.790	11.100	11.700	11.700	4,501
2025-02-19	11.430	11.430	11.250	11.250	11.250	1,116
2025-02-18	11.490	11.490	11.450	11.450	11.450	1
2025-02-17	11.940	11.940	11.450	11.450	11.450	1
2025-02-14	11.690	11.690	11.450	11.450	11.450	3,201
2025-02-13	11.970	11.970	10.900	10.900	10.900	1,001
2025-02-12	11.280	11.280	11.280	11.280	11.280	1
2025-02-11	11.200	11.300	11.090	11.280	11.280	12,816
2025-02-10	11.300	11.300	10.000	10.290	10.290	956
2025-02-07	10.510	10.590	10.510	10.590	10.590	7
2025-02-06	11.000	11.480	10.510	10.590	10.590	127,650
2025-02-04	11.000	11.000	10.710	10.710	10.710	120,305
2025-02-03	11.470	11.470	11.010	11.010	11.010	3
2025-01-31	11.970	11.970	11.010	11.010	11.010	2
2025-01-30	11.010	11.010	11.000	11.010	11.010	2,090
2025-01-27	11.010	11.050	11.000	11.050	11.050	80
2025-01-23	11.010	11.050	11.010	11.050	11.050	10
2025-01-20	11.010	11.890	11.010	11.050	11.050	1,379
2025-01-17	11.800	11.800	11.550	11.550	11.550	10
2025-01-16	11.550	11.600	11.550	11.550	11.550	5,500
2025-01-15	11.800	11.800	11.550	11.550	11.550	6,053
2025-01-14	11.870	11.870	11.010	11.500	11.500	6,215
2025-01-13	11.870	11.870	11.500	11.500	11.500	1,861
2025-01-10	10.620	11.990	10.620	11.100	11.100	428
2025-01-09	11.110	11.780	11.100	11.100	11.100	108
2025-01-07	11.030	11.940	11.030	11.100	11.100	1,055
2025-01-06	12.490	12.490	11.990	12.000	12.000	1,101
2025-01-03	11.680	11.750	11.680	11.720	11.720	12,000
2025-01-02	12.000	12.000	10.020	11.110	11.110	191
2025-01-01	12.380	12.380	11.110	11.110	11.110	10,002
2024-12-31	11.880	11.880	11.300	11.300	11.300	1
2024-12-30	11.980	11.980	11.000	11.300	11.300	4,191
2024-12-27	12.100	12.100	11.000	12.000	12.000	1,853
2024-12-26	11.980	11.980	11.120	11.120	11.120	1
2024-12-24	11.780	11.780	11.120	11.120	11.120	2,002
2024-12-23	11.400	11.400	11.300	11.300	11.300	1,240
2024-12-20	11.010	11.050	11.000	11.040	11.040	6,600
2024-12-19	11.250	11.480	11.220	11.470	11.470	7,270
2024-12-18	11.380	11.380	11.200	11.200	11.200	3,001
2024-12-17	11.200	11.500	11.200	11.200	11.200	401
2024-12-16	11.100	11.480	11.100	11.200	11.200	1,601
2024-12-13	11.500	11.500	11.100	11.100	11.100	2,307
2024-12-12	11.000	11.300	11.000	11.120	11.120	3,304
2024-12-11	11.460	11.460	11.300	11.460	11.460	819
2024-12-10	11.980	11.980	11.150	11.480	11.480	13,041
2024-12-09	11.980	11.980	11.000	11.010	11.010	1,936
2024-12-06	11.000	11.990	11.000	11.480	11.480	19
2024-12-05	11.010	11.480	11.010	11.480	11.480	5,095

← NewerPage 7 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.