Engro Polymer and Chemicals Limited (PSX:EPCL)
Pakistan · Delayed Price · Currency is PKR 30.79
+0.05 (0.16%)
At close: Oct 1, 2025
PSX:EPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.74 | 31.74 | 30.50 | 30.74 | 30.74 | -1.47% | 3,735,728 |
| Sep 29, 2025 | 30.25 | 31.55 | 29.85 | 31.20 | 31.20 | 2.36% | 8,672,327 |
| Sep 26, 2025 | 31.25 | 31.36 | 30.21 | 30.48 | 30.48 | -2.31% | 3,545,574 |
| Sep 25, 2025 | 31.70 | 31.80 | 31.15 | 31.20 | 31.20 | -1.14% | 2,024,282 |
| Sep 24, 2025 | 32.42 | 32.43 | 31.50 | 31.56 | 31.56 | -2.35% | 3,471,015 |
| Sep 23, 2025 | 32.42 | 32.75 | 32.10 | 32.32 | 32.32 | -0.22% | 1,160,331 |
| Sep 22, 2025 | 33.01 | 33.61 | 32.30 | 32.39 | 32.39 | -1.52% | 4,196,777 |
| Sep 19, 2025 | 31.91 | 33.25 | 31.91 | 32.89 | 32.89 | 2.85% | 6,769,422 |
| Sep 18, 2025 | 31.76 | 32.50 | 31.76 | 31.98 | 31.98 | 0.69% | 1,999,578 |
| Sep 17, 2025 | 31.63 | 32.95 | 31.20 | 31.76 | 31.76 | 0.41% | 6,013,495 |
| Sep 16, 2025 | 31.24 | 31.90 | 30.94 | 31.63 | 31.63 | 1.25% | 1,303,933 |
| Sep 15, 2025 | 31.40 | 31.44 | 31.01 | 31.24 | 31.24 | 0.58% | 666,827 |
| Sep 12, 2025 | 32.10 | 33.00 | 30.90 | 31.06 | 31.06 | -3.78% | 3,218,565 |
| Sep 11, 2025 | 31.25 | 33.30 | 31.25 | 32.28 | 32.28 | 3.79% | 11,029,570 |
| Sep 10, 2025 | 30.02 | 31.40 | 30.00 | 31.10 | 31.10 | 2.88% | 3,380,922 |
| Sep 9, 2025 | 30.50 | 30.70 | 30.00 | 30.23 | 30.23 | -0.79% | 1,167,857 |
| Sep 8, 2025 | 30.87 | 31.00 | 30.30 | 30.47 | 30.47 | -0.23% | 1,119,403 |
| Sep 5, 2025 | 30.35 | 30.71 | 30.20 | 30.54 | 30.54 | 0.63% | 1,143,728 |
| Sep 4, 2025 | 30.60 | 31.20 | 30.10 | 30.35 | 30.35 | -1.01% | 1,734,870 |
| Sep 3, 2025 | 31.20 | 31.70 | 30.56 | 30.66 | 30.66 | -0.23% | 2,919,571 |
| Sep 2, 2025 | 32.10 | 32.65 | 30.60 | 30.73 | 30.73 | -4.06% | 4,624,914 |
| Sep 1, 2025 | 29.28 | 32.18 | 29.02 | 32.03 | 32.03 | 9.50% | 12,675,070 |
| Aug 29, 2025 | 30.00 | 30.49 | 29.20 | 29.25 | 29.25 | -2.27% | 3,380,031 |
| Aug 28, 2025 | 30.89 | 31.42 | 29.70 | 29.93 | 29.93 | -0.60% | 5,107,305 |
| Aug 27, 2025 | 28.50 | 30.98 | 28.30 | 30.11 | 30.11 | 6.02% | 6,667,893 |
| Aug 26, 2025 | 28.15 | 28.70 | 28.15 | 28.40 | 28.40 | 1.07% | 843,201 |
| Aug 25, 2025 | 28.49 | 28.66 | 28.01 | 28.10 | 28.10 | -1.37% | 1,162,758 |
| Aug 22, 2025 | 28.44 | 28.68 | 28.40 | 28.49 | 28.49 | 0.18% | 327,204 |
| Aug 21, 2025 | 28.69 | 28.69 | 28.25 | 28.44 | 28.44 | -0.21% | 718,745 |
| Aug 20, 2025 | 28.20 | 28.60 | 28.17 | 28.50 | 28.50 | 1.21% | 891,461 |
| Aug 19, 2025 | 28.27 | 28.34 | 28.01 | 28.16 | 28.16 | 0.43% | 590,932 |
| Aug 18, 2025 | 28.49 | 28.49 | 27.93 | 28.04 | 28.04 | -1.20% | 1,539,458 |
| Aug 15, 2025 | 28.23 | 28.55 | 28.20 | 28.38 | 28.38 | 0.53% | 764,608 |
| Aug 13, 2025 | 28.40 | 28.43 | 28.10 | 28.23 | 28.23 | -0.25% | 805,882 |
| Aug 12, 2025 | 28.69 | 28.69 | 28.02 | 28.30 | 28.30 | -0.53% | 664,051 |
| Aug 11, 2025 | 28.22 | 28.59 | 28.00 | 28.45 | 28.45 | 0.78% | 1,157,857 |
| Aug 8, 2025 | 28.77 | 28.85 | 28.00 | 28.23 | 28.23 | -1.47% | 1,481,523 |
| Aug 7, 2025 | 29.00 | 29.50 | 28.51 | 28.65 | 28.65 | -1.85% | 1,942,018 |
| Aug 6, 2025 | 29.30 | 29.70 | 28.90 | 29.19 | 29.19 | -0.65% | 1,482,220 |
| Aug 5, 2025 | 29.55 | 29.89 | 29.30 | 29.38 | 29.38 | -0.51% | 765,666 |
| Aug 4, 2025 | 29.05 | 30.30 | 28.90 | 29.53 | 29.53 | 1.65% | 1,469,148 |
| Aug 1, 2025 | 30.20 | 30.20 | 28.90 | 29.05 | 29.05 | -5.03% | 5,057,667 |
| Jul 31, 2025 | 31.50 | 31.74 | 30.20 | 30.59 | 30.59 | -2.61% | 1,471,605 |
| Jul 30, 2025 | 31.59 | 31.85 | 31.25 | 31.41 | 31.41 | -0.57% | 649,432 |
| Jul 29, 2025 | 32.35 | 32.43 | 31.50 | 31.59 | 31.59 | -1.89% | 1,218,857 |
| Jul 28, 2025 | 32.81 | 33.00 | 32.10 | 32.20 | 32.20 | -1.77% | 1,320,673 |
| Jul 25, 2025 | 32.80 | 33.14 | 32.65 | 32.78 | 32.78 | -0.33% | 855,148 |
| Jul 24, 2025 | 33.24 | 33.99 | 32.71 | 32.89 | 32.89 | -1.05% | 1,482,411 |
| Jul 23, 2025 | 33.40 | 33.65 | 33.11 | 33.24 | 33.24 | -0.57% | 575,627 |
| Jul 22, 2025 | 33.29 | 33.99 | 33.29 | 33.43 | 33.43 | 0.42% | 1,105,293 |