Engro Polymer and Chemicals Limited (PSX:EPCL)
Pakistan · Delayed Price · Currency is PKR 29.72
-0.48 (-1.59%)
At close: Oct 21, 2025
PSX:EPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 30.20 | 30.20 | 29.63 | 29.72 | 29.72 | -1.59% | 1,445,903 |
| Oct 20, 2025 | 30.00 | 30.29 | 30.00 | 30.20 | 30.20 | 0.70% | 829,060 |
| Oct 17, 2025 | 30.01 | 30.25 | 29.81 | 29.99 | 29.99 | -0.07% | 715,600 |
| Oct 16, 2025 | 30.33 | 30.33 | 30.00 | 30.01 | 30.01 | -0.40% | 776,876 |
| Oct 15, 2025 | 30.30 | 30.44 | 30.00 | 30.13 | 30.13 | -0.43% | 1,165,373 |
| Oct 14, 2025 | 30.14 | 30.45 | 29.65 | 30.26 | 30.26 | 1.41% | 999,471 |
| Oct 13, 2025 | 30.00 | 30.30 | 29.52 | 29.84 | 29.84 | -1.03% | 2,709,990 |
| Oct 10, 2025 | 30.90 | 30.90 | 30.00 | 30.15 | 30.15 | -1.60% | 1,208,086 |
| Oct 9, 2025 | 30.48 | 31.10 | 30.42 | 30.64 | 30.64 | 0.52% | 3,352,557 |
| Oct 8, 2025 | 30.09 | 30.88 | 30.00 | 30.48 | 30.48 | 1.23% | 2,175,813 |
| Oct 7, 2025 | 30.11 | 30.40 | 30.00 | 30.11 | 30.11 | -0.46% | 1,174,425 |
| Oct 6, 2025 | 31.01 | 31.05 | 30.10 | 30.25 | 30.25 | -2.01% | 1,362,448 |
| Oct 3, 2025 | 31.11 | 31.50 | 30.75 | 30.87 | 30.87 | -1.18% | 2,426,608 |
| Oct 2, 2025 | 30.52 | 31.85 | 30.51 | 31.24 | 31.24 | 1.46% | 3,764,346 |
| Oct 1, 2025 | 30.66 | 31.20 | 30.40 | 30.79 | 30.79 | 0.16% | 1,426,780 |
| 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 |