Engro Powergen Qadirpur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	25.600	26.100	25.600	25.850	15.767	731,589
2024-08-15	25.300	26.000	25.000	25.550	15.584	272,398
2024-08-13	26.000	26.100	24.760	25.310	15.437	1,183,902
2024-08-12	27.400	27.400	25.990	26.000	15.858	837,249
2024-08-09	30.500	30.660	30.050	30.550	16.498	1,444,189
2024-08-08	30.850	30.850	30.500	30.750	16.606	876,880
2024-08-07	30.650	30.850	30.350	30.650	16.552	1,001,104
2024-08-06	30.500	30.600	30.130	30.450	16.444	553,655
2024-08-05	30.050	30.600	29.930	30.390	16.412	722,764
2024-08-02	30.260	30.750	29.400	30.200	16.309	3,138,965
2024-08-01	27.650	30.170	27.550	30.170	16.293	3,587,309
2024-07-31	27.360	27.660	27.310	27.580	14.895	146,976
2024-07-30	27.740	27.750	27.500	27.750	14.986	118,691
2024-07-29	27.050	27.650	27.000	27.540	14.873	154,137
2024-07-26	27.000	27.380	26.750	27.100	14.635	115,178
2024-07-25	27.450	27.490	27.010	27.010	14.587	195,731
2024-07-24	27.350	27.560	26.990	27.450	14.824	427,297
2024-07-23	27.400	27.600	27.000	27.160	14.668	351,410
2024-07-22	27.750	27.950	27.250	27.540	14.873	262,804
2024-07-19	27.910	27.950	27.620	27.660	14.938	198,745
2024-07-18	27.910	27.950	27.850	27.950	15.094	325,651
2024-07-15	27.750	28.000	27.750	27.900	15.067	147,133
2024-07-12	28.000	28.300	27.510	27.990	15.116	70,858
2024-07-11	28.000	28.220	27.930	27.990	15.116	115,829
2024-07-10	28.230	28.250	27.850	27.900	15.067	231,923
2024-07-09	27.800	28.150	27.800	28.150	15.202	128,353
2024-07-08	28.190	28.200	27.200	28.190	15.224	64,706
2024-07-05	28.180	28.300	27.950	28.030	15.138	128,993
2024-07-04	28.200	28.200	28.000	28.160	15.208	279,974
2024-07-03	28.100	28.300	28.000	28.150	15.202	85,020
2024-07-02	28.180	28.180	27.800	28.120	15.186	77,765
2024-07-01	28.100	28.240	27.720	28.100	15.175	78,964
2024-06-28	27.990	28.500	27.990	28.040	15.143	164,470
2024-06-27	27.900	28.000	27.850	27.900	15.067	141,212
2024-06-26	28.380	28.380	27.910	28.100	15.175	310,206
2024-06-25	27.850	28.090	27.710	28.000	15.121	298,325
2024-06-24	28.170	28.170	27.750	27.800	15.013	207,614
2024-06-21	28.200	28.300	27.900	28.240	15.251	502,668
2024-06-20	27.700	28.250	27.520	28.150	15.202	266,934
2024-06-14	28.250	28.250	27.670	27.670	14.943	229,658
2024-06-13	28.250	28.250	27.510	27.800	15.013	237,156
2024-06-12	27.480	27.590	27.400	27.520	14.862	90,048
2024-06-11	27.450	27.740	27.230	27.350	14.770	110,437
2024-06-10	27.550	27.750	27.270	27.650	14.932	70,564
2024-06-07	27.830	27.980	27.400	27.850	15.040	165,674
2024-06-06	27.900	28.150	27.820	27.830	15.030	100,945
2024-06-05	28.030	28.200	27.890	27.900	15.067	93,072
2024-06-04	28.090	28.400	27.950	27.950	15.094	255,641
2024-06-03	28.010	28.300	28.000	28.160	15.208	172,258
2024-05-31	28.230	28.490	27.810	28.200	15.229	464,201
2024-05-30	28.110	28.350	28.070	28.240	15.251	173,678
2024-05-29	28.280	28.780	28.020	28.100	15.175	384,339
2024-05-27	28.990	29.250	28.250	28.300	15.283	388,962
2024-05-24	28.760	30.000	28.450	29.100	15.715	1,467,301
2024-05-23	28.980	29.000	28.600	28.750	15.526	389,293
2024-05-22	28.480	29.380	28.480	28.940	15.629	1,144,281
2024-05-21	28.290	28.800	28.150	28.450	15.364	437,993
2024-05-20	27.990	28.240	27.910	28.150	15.202	161,698
2024-05-17	28.240	28.300	28.000	28.150	15.202	108,000
2024-05-16	28.250	28.360	28.000	28.030	15.138	396,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	1.0000 PKR
2026-03-18	1.2500 PKR
2025-10-31	0.5000 PKR
2025-08-08	2.5000 PKR
2025-04-25	7.5000 PKR
2024-10-24	2.5000 PKR
2024-08-12	3.5000 PKR
2024-03-18	1.5000 PKR
2023-10-23	2.0000 PKR
2023-08-15	1.5000 PKR
2022-10-25	3.0000 PKR
2022-08-15	5.0000 PKR
2022-03-11	6.0000 PKR
2021-09-08	1.5000 PKR
2021-03-22	1.7500 PKR
2020-08-31	1.2500 PKR
2020-01-13	1.5000 PKR
2019-09-18	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.