Engro Polymer and Chemicals Limited (PSX:EPCL)
Pakistan
· Delayed Price · Currency is PKR 31.68
-1.15 (-3.50%)
At close: Dec 5, 2025
PSX:EPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.68 | 33.16 | 31.60 | 31.68 | 31.68 | -3.50% | 4,990,626 |
| Dec 4, 2025 | 30.50 | 33.22 | 30.10 | 32.83 | 32.83 | 8.71% | 15,093,960 |
| Dec 3, 2025 | 30.02 | 30.80 | 29.80 | 30.20 | 30.20 | 0.90% | 1,603,450 |
| Dec 2, 2025 | 28.91 | 30.80 | 28.91 | 29.93 | 29.93 | 3.21% | 3,759,760 |
| Dec 1, 2025 | 29.00 | 29.24 | 28.74 | 29.00 | 29.00 | 0.21% | 2,348,253 |
| Nov 28, 2025 | 29.14 | 29.14 | 28.75 | 28.94 | 28.94 | -0.41% | 701,104 |
| Nov 27, 2025 | 29.01 | 29.21 | 28.83 | 29.06 | 29.06 | 0.97% | 458,239 |
| Nov 26, 2025 | 29.30 | 29.30 | 28.70 | 28.78 | 28.78 | -0.90% | 448,355 |
| Nov 25, 2025 | 28.98 | 29.70 | 28.70 | 29.04 | 29.04 | 0.21% | 2,492,725 |
| Nov 24, 2025 | 29.78 | 29.78 | 28.90 | 28.98 | 28.98 | -1.53% | 842,995 |
| Nov 21, 2025 | 30.00 | 30.15 | 29.20 | 29.43 | 29.43 | -1.31% | 716,798 |
| Nov 20, 2025 | 29.90 | 30.38 | 29.40 | 29.82 | 29.82 | 0.24% | 1,483,967 |
| Nov 19, 2025 | 29.20 | 30.30 | 29.06 | 29.75 | 29.75 | 2.13% | 3,047,629 |
| Nov 18, 2025 | 29.70 | 29.88 | 28.83 | 29.13 | 29.13 | -1.02% | 5,527,477 |
| Nov 17, 2025 | 28.19 | 30.77 | 27.30 | 29.43 | 29.43 | 5.22% | 9,633,768 |
| Nov 14, 2025 | 27.90 | 28.15 | 27.84 | 27.97 | 27.97 | 0.47% | 503,957 |
| Nov 13, 2025 | 27.84 | 28.00 | 27.71 | 27.84 | 27.84 | - | 330,873 |
| Nov 12, 2025 | 27.66 | 28.00 | 27.64 | 27.84 | 27.84 | 0.72% | 321,665 |
| Nov 11, 2025 | 28.29 | 28.47 | 27.42 | 27.64 | 27.64 | -2.30% | 1,151,611 |
| Nov 10, 2025 | 28.20 | 28.40 | 28.05 | 28.29 | 28.29 | 0.68% | 515,386 |
| Nov 7, 2025 | 28.20 | 28.34 | 28.02 | 28.10 | 28.10 | 0.04% | 375,344 |
| Nov 6, 2025 | 28.00 | 28.50 | 27.91 | 28.09 | 28.09 | 0.61% | 712,895 |
| Nov 5, 2025 | 28.49 | 28.56 | 27.86 | 27.92 | 27.92 | -1.69% | 602,364 |
| Nov 4, 2025 | 28.21 | 28.90 | 28.15 | 28.40 | 28.40 | 0.82% | 1,244,162 |
| Nov 3, 2025 | 27.60 | 28.81 | 27.41 | 28.17 | 28.17 | 2.55% | 1,127,761 |
| Oct 31, 2025 | 27.50 | 27.75 | 27.01 | 27.47 | 27.47 | 0.62% | 679,877 |
| Oct 30, 2025 | 28.00 | 28.09 | 27.22 | 27.30 | 27.30 | -1.83% | 834,911 |
| Oct 29, 2025 | 28.00 | 28.20 | 27.50 | 27.81 | 27.81 | -0.96% | 840,606 |
| Oct 28, 2025 | 28.35 | 28.85 | 28.00 | 28.08 | 28.08 | -0.95% | 1,428,159 |
| Oct 27, 2025 | 28.60 | 28.94 | 28.30 | 28.35 | 28.35 | -0.46% | 475,889 |
| Oct 24, 2025 | 28.79 | 28.99 | 28.40 | 28.48 | 28.48 | -1.08% | 946,462 |
| Oct 23, 2025 | 29.90 | 29.90 | 27.75 | 28.79 | 28.79 | -3.23% | 2,989,506 |
| Oct 22, 2025 | 30.10 | 30.70 | 29.71 | 29.75 | 29.75 | 0.10% | 1,945,155 |
| 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 |
| 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 |
| Jul 21, 2025 | 33.10 | 33.85 | 32.98 | 33.29 | 33.29 | 0.30% | 1,333,639 |
| Jul 18, 2025 | 33.85 | 34.18 | 33.01 | 33.19 | 33.19 | -1.31% | 2,451,990 |