Engro Poly(Pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	11.970	11.980	11.500	11.510	11.510	811
2024-08-12	11.970	11.970	11.100	11.100	11.100	200
2024-08-09	11.100	11.100	11.100	11.100	11.100	20,000
2024-08-07	11.010	11.100	11.000	11.100	11.100	200
2024-08-06	11.050	11.100	11.050	11.100	11.100	50
2024-08-05	11.100	11.110	11.100	11.100	11.100	16,500
2024-08-02	11.010	11.010	11.010	11.010	11.010	200
2024-07-31	11.000	11.000	11.000	11.000	11.000	4,500
2024-07-30	11.500	11.500	11.000	11.050	11.050	500
2024-07-26	11.000	11.580	11.000	11.000	11.000	1,851
2024-07-25	11.000	11.000	11.000	11.000	11.000	15,000
2024-07-15	11.360	12.470	11.360	11.360	11.360	502
2024-07-12	11.700	11.700	11.600	11.700	11.700	15,331
2024-07-11	11.350	11.350	11.350	11.350	11.350	2,500
2024-07-10	11.500	11.500	11.400	11.450	11.450	41,759
2024-07-09	11.550	11.550	11.180	11.180	11.180	1,268
2024-07-08	11.150	11.400	11.150	11.180	11.180	2,070
2024-07-05	11.510	11.510	11.000	11.150	11.150	37,775
2024-07-04	11.770	11.800	11.700	11.700	11.700	8,550
2024-07-03	12.100	12.100	11.500	11.500	11.500	7,569
2024-07-02	11.880	11.880	11.500	11.500	11.500	26,054
2024-07-01	11.200	11.900	11.200	11.720	11.720	1,590
2024-06-28	11.310	11.310	11.310	11.310	11.310	1,050
2024-06-27	11.700	11.700	10.700	11.300	11.300	4,000
2024-06-26	11.800	11.800	11.700	11.700	11.700	1,101
2024-06-25	11.200	11.800	11.200	11.490	11.490	1,067
2024-06-24	11.390	11.800	11.390	11.790	11.790	10,910
2024-06-21	11.180	11.480	11.180	11.390	11.390	10,577
2024-06-20	11.000	11.180	11.000	11.070	11.070	2,750
2024-06-11	11.050	11.050	11.050	11.050	11.050	3,000
2024-06-10	11.190	11.190	11.050	11.050	11.050	1,002
2024-06-07	11.050	11.200	11.050	11.050	11.050	68,560
2024-06-06	11.000	11.000	11.000	11.000	11.000	10,000
2024-06-05	11.000	11.000	11.000	11.000	11.000	158,000
2024-06-04	10.500	11.010	10.500	11.000	11.000	325,500
2024-06-03	11.000	11.000	10.990	11.000	11.000	93,294
2024-05-31	11.000	11.000	10.610	10.610	10.610	2,050
2024-05-30	11.000	11.000	10.710	11.000	11.000	9,338
2024-05-29	11.000	11.000	11.000	11.000	11.000	19,795
2024-05-27	10.610	11.000	10.610	11.000	11.000	315,600
2024-05-24	11.000	11.010	11.000	11.000	11.000	199,500
2024-05-23	11.000	11.000	11.000	11.000	11.000	500
2024-05-22	10.850	10.850	10.550	10.550	10.550	1,000
2024-05-17	11.200	11.200	11.200	11.200	11.200	2,000
2024-05-16	11.190	11.190	11.190	11.190	11.190	500
2024-05-14	10.800	11.010	10.800	11.010	11.010	1,000
2024-05-10	11.200	11.200	11.200	11.200	11.200	500
2024-05-09	11.000	11.100	11.000	11.100	11.100	81,000
2024-05-08	11.000	11.020	11.000	11.020	11.020	2,000
2024-05-07	11.010	11.010	11.000	11.000	11.000	10,500
2024-05-03	11.300	11.300	11.300	11.300	11.300	3,000
2024-04-30	11.300	11.300	11.300	11.300	11.300	1,000
2024-04-26	11.180	11.300	10.510	11.300	11.300	13,000
2024-04-25	11.000	11.000	10.500	10.570	10.570	95,000
2024-04-24	11.380	11.400	11.380	11.400	11.400	14,000
2024-04-23	11.250	11.300	11.230	11.230	11.230	17,500
2024-04-22	11.300	11.300	11.150	11.200	11.200	10,000
2024-04-19	11.450	11.450	11.370	11.370	11.370	1,000
2024-04-17	11.450	11.500	11.410	11.500	11.500	91,000
2024-04-15	11.400	11.400	11.400	11.400	11.400	1,000

← NewerPage 9 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.