Engro Polymer and Chemicals Limited (PSX:EPCL)
Pakistan
· Delayed Price · Currency is PKR 32.43
+1.93 (6.33%)
At close: Mar 6, 2026
PSX:EPCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.00 | 33.25 | 30.00 | 32.43 | 32.43 | 6.33% | 3,430,449 |
| Mar 5, 2026 | 28.15 | 30.89 | 28.01 | 30.50 | 30.50 | 8.62% | 2,472,652 |
| Mar 4, 2026 | 30.00 | 30.00 | 27.71 | 28.08 | 28.08 | -5.33% | 2,347,972 |
| Mar 3, 2026 | 28.61 | 31.00 | 28.61 | 29.66 | 29.66 | -3.04% | 1,189,455 |
| Mar 2, 2026 | 30.51 | 32.32 | 30.49 | 30.59 | 30.59 | -9.71% | 1,253,799 |
| Feb 27, 2026 | 34.00 | 35.00 | 32.80 | 33.88 | 33.88 | -1.08% | 897,331 |
| Feb 26, 2026 | 32.64 | 34.50 | 32.02 | 34.25 | 34.25 | 4.93% | 934,993 |
| Feb 25, 2026 | 33.33 | 33.76 | 32.50 | 32.64 | 32.64 | -1.57% | 1,445,991 |
| Feb 24, 2026 | 33.23 | 33.83 | 32.01 | 33.16 | 33.16 | -0.03% | 4,834,790 |
| Feb 23, 2026 | 32.86 | 34.25 | 32.50 | 33.17 | 33.17 | -1.72% | 2,119,545 |
| Feb 20, 2026 | 34.79 | 34.79 | 32.00 | 33.75 | 33.75 | -0.24% | 2,696,263 |
| Feb 19, 2026 | 36.12 | 36.50 | 33.33 | 33.83 | 33.83 | -6.21% | 2,180,707 |
| Feb 18, 2026 | 38.00 | 38.30 | 35.60 | 36.07 | 36.07 | -2.93% | 6,034,384 |
| Feb 17, 2026 | 34.25 | 37.53 | 34.06 | 37.16 | 37.16 | 8.91% | 8,328,238 |
| Feb 16, 2026 | 34.70 | 35.25 | 33.56 | 34.12 | 34.12 | -8.18% | 10,406,840 |
| Feb 13, 2026 | 38.99 | 39.06 | 36.61 | 37.16 | 37.16 | -3.43% | 9,918,041 |
| Feb 12, 2026 | 38.39 | 39.32 | 36.15 | 38.48 | 38.48 | 6.03% | 27,131,000 |
| Feb 11, 2026 | 33.20 | 36.29 | 33.11 | 36.29 | 36.29 | 10.00% | 18,435,070 |
| Feb 10, 2026 | 32.40 | 33.19 | 32.27 | 32.99 | 32.99 | 2.20% | 4,507,251 |
| Feb 9, 2026 | 31.40 | 32.79 | 31.06 | 32.28 | 32.28 | 4.50% | 3,226,621 |
| Feb 6, 2026 | 31.45 | 31.68 | 30.80 | 30.89 | 30.89 | -1.40% | 773,307 |
| Feb 4, 2026 | 31.89 | 32.49 | 31.19 | 31.33 | 31.33 | -1.42% | 1,215,233 |
| Feb 3, 2026 | 31.79 | 31.97 | 31.20 | 31.78 | 31.78 | 0.63% | 704,726 |
| Feb 2, 2026 | 31.50 | 31.94 | 31.50 | 31.58 | 31.58 | 0.25% | 560,544 |
| Jan 30, 2026 | 31.47 | 31.90 | 31.31 | 31.50 | 31.50 | 0.10% | 1,120,432 |
| Jan 29, 2026 | 31.95 | 31.95 | 31.16 | 31.47 | 31.47 | -0.82% | 1,281,347 |
| Jan 28, 2026 | 31.50 | 32.85 | 31.26 | 31.73 | 31.73 | 0.83% | 8,153,210 |
| Jan 27, 2026 | 31.98 | 31.98 | 31.25 | 31.47 | 31.47 | -1.59% | 574,245 |
| Jan 26, 2026 | 32.20 | 32.48 | 31.85 | 31.98 | 31.98 | -1.30% | 739,838 |
| Jan 23, 2026 | 32.49 | 32.87 | 32.34 | 32.40 | 32.40 | -0.80% | 1,051,047 |
| Jan 22, 2026 | 32.53 | 33.00 | 32.21 | 32.66 | 32.66 | 0.43% | 2,417,131 |
| Jan 21, 2026 | 32.74 | 32.88 | 31.85 | 32.52 | 32.52 | - | 2,095,639 |
| Jan 20, 2026 | 32.73 | 32.98 | 32.40 | 32.52 | 32.52 | -0.09% | 2,368,244 |
| Jan 19, 2026 | 31.99 | 32.74 | 31.85 | 32.55 | 32.55 | 2.17% | 1,540,455 |
| Jan 16, 2026 | 31.60 | 32.18 | 31.26 | 31.86 | 31.86 | 2.67% | 1,522,993 |
| Jan 15, 2026 | 31.28 | 31.37 | 30.75 | 31.03 | 31.03 | -0.19% | 930,433 |
| Jan 14, 2026 | 31.84 | 32.10 | 31.01 | 31.09 | 31.09 | -1.65% | 2,374,938 |
| Jan 13, 2026 | 32.50 | 32.50 | 31.50 | 31.61 | 31.61 | -2.05% | 2,686,587 |
| Jan 12, 2026 | 32.50 | 32.93 | 32.01 | 32.27 | 32.27 | -0.49% | 2,043,306 |
| Jan 9, 2026 | 32.80 | 32.90 | 32.25 | 32.43 | 32.43 | -0.89% | 1,222,985 |
| Jan 8, 2026 | 32.80 | 34.09 | 32.50 | 32.72 | 32.72 | -0.24% | 8,492,540 |
| Jan 7, 2026 | 32.87 | 33.34 | 32.68 | 32.80 | 32.80 | -0.21% | 2,083,470 |
| Jan 6, 2026 | 33.49 | 33.49 | 32.75 | 32.87 | 32.87 | -1.17% | 1,528,605 |
| Jan 5, 2026 | 34.29 | 34.70 | 33.20 | 33.26 | 33.26 | -2.23% | 3,528,327 |
| Jan 2, 2026 | 33.01 | 34.70 | 32.80 | 34.02 | 34.02 | 3.15% | 6,772,418 |
| Jan 1, 2026 | 33.01 | 33.60 | 32.62 | 32.98 | 32.98 | 1.17% | 1,233,946 |
| Dec 31, 2025 | 33.44 | 33.44 | 32.50 | 32.60 | 32.60 | -1.66% | 1,436,636 |
| Dec 30, 2025 | 32.85 | 33.60 | 32.45 | 33.15 | 33.15 | 1.62% | 1,269,137 |
| Dec 29, 2025 | 33.10 | 33.60 | 32.50 | 32.62 | 32.62 | -1.39% | 1,488,508 |
| Dec 26, 2025 | 33.16 | 33.70 | 32.82 | 33.08 | 33.08 | -0.99% | 1,769,752 |
| Dec 24, 2025 | 35.25 | 35.25 | 33.15 | 33.41 | 33.41 | -2.68% | 4,156,443 |
| Dec 23, 2025 | 34.51 | 34.96 | 33.52 | 34.33 | 34.33 | -0.81% | 2,600,862 |
| Dec 22, 2025 | 35.11 | 35.49 | 34.50 | 34.61 | 34.61 | -1.42% | 2,480,025 |
| Dec 19, 2025 | 36.01 | 36.20 | 34.90 | 35.11 | 35.11 | -1.85% | 1,169,085 |
| Dec 18, 2025 | 35.74 | 36.48 | 35.21 | 35.77 | 35.77 | 0.70% | 2,400,142 |
| Dec 17, 2025 | 35.70 | 37.15 | 35.40 | 35.52 | 35.52 | -0.25% | 5,000,671 |
| Dec 16, 2025 | 37.00 | 37.27 | 35.45 | 35.61 | 35.61 | -2.63% | 4,229,661 |
| Dec 15, 2025 | 38.45 | 38.45 | 36.30 | 36.57 | 36.57 | -5.21% | 5,138,224 |
| Dec 12, 2025 | 37.92 | 39.26 | 36.71 | 38.58 | 38.58 | 1.74% | 13,288,180 |
| Dec 11, 2025 | 34.98 | 38.50 | 34.34 | 37.92 | 37.92 | 8.19% | 16,734,560 |
| Dec 10, 2025 | 34.48 | 35.50 | 33.70 | 35.05 | 35.05 | 1.98% | 10,682,470 |
| Dec 9, 2025 | 32.75 | 35.15 | 32.40 | 34.37 | 34.37 | 6.01% | 18,692,390 |
| Dec 8, 2025 | 31.64 | 32.85 | 31.55 | 32.42 | 32.42 | 2.34% | 4,925,769 |
| 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 |