Engro Powergen Qadirpur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	28.250	28.600	28.050	28.100	15.175	340,500
2024-05-14	28.250	28.300	27.820	28.210	15.235	177,500
2024-05-13	28.200	28.300	28.050	28.210	15.235	254,000
2024-05-10	28.300	28.390	28.000	28.000	15.121	438,000
2024-05-09	28.050	28.450	27.950	28.250	15.256	527,500
2024-05-08	28.680	28.680	28.000	28.240	15.251	223,500
2024-05-07	28.490	28.570	28.220	28.300	15.283	148,000
2024-05-06	28.180	28.200	27.820	28.150	15.202	499,000
2024-05-03	27.340	27.990	27.340	27.980	15.111	272,000
2024-05-02	27.700	27.750	27.350	27.580	14.895	251,500
2024-04-30	28.050	28.050	27.700	27.800	15.013	264,500
2024-04-29	28.350	28.500	27.810	28.000	15.121	430,000
2024-04-26	28.150	28.350	28.000	28.080	15.165	511,500
2024-04-25	28.200	28.400	28.100	28.250	15.256	200,000
2024-04-24	28.200	28.450	28.150	28.250	15.256	128,000
2024-04-23	28.110	28.250	27.930	28.130	15.192	132,000
2024-04-22	28.300	28.320	28.100	28.250	15.256	463,500
2024-04-19	28.030	28.400	27.850	28.400	15.337	473,000
2024-04-18	28.510	28.680	28.120	28.450	15.364	311,000
2024-04-17	28.510	28.930	28.420	28.500	15.391	369,500
2024-04-16	29.710	30.000	28.610	28.860	15.586	926,000
2024-04-15	29.510	29.950	29.310	29.800	16.093	240,000
2024-04-09	30.060	30.400	29.710	29.890	16.142	325,500
2024-04-08	31.390	31.500	29.860	29.950	16.174	1,293,000
2024-04-04	28.700	29.990	28.650	29.100	15.715	1,254,500
2024-04-03	28.950	28.950	28.300	28.650	15.472	251,500
2024-04-02	28.400	28.830	28.270	28.470	15.375	265,000
2024-04-01	28.900	28.900	28.350	28.500	15.391	128,500
2024-03-29	28.730	28.990	28.500	28.600	15.445	141,000
2024-03-28	28.510	28.890	28.510	28.810	15.559	202,500
2024-03-27	27.940	28.500	27.750	28.400	15.337	570,500
2024-03-26	28.100	28.310	27.700	27.740	14.981	204,500
2024-03-25	28.310	28.690	28.000	28.000	15.121	310,500
2024-03-22	28.990	28.990	28.500	28.700	15.499	83,500
2024-03-21	29.000	29.200	28.660	28.850	15.580	161,000
2024-03-20	29.170	29.250	28.840	28.880	15.597	346,000
2024-03-19	29.300	29.680	29.250	29.400	15.877	210,500
2024-03-18	29.280	29.750	29.000	29.400	15.877	235,000
2024-03-15	30.690	30.960	30.560	30.750	15.796	248,500
2024-03-14	30.590	30.980	30.520	30.700	15.771	131,500
2024-03-13	30.800	30.840	30.500	30.840	15.843	135,500
2024-03-12	30.400	30.840	30.400	30.510	15.673	126,000
2024-03-11	30.450	30.890	30.450	30.800	15.822	284,000
2024-03-08	30.540	30.800	30.100	30.550	15.694	147,500
2024-03-07	30.400	30.490	29.000	30.400	15.617	150,000
2024-03-06	30.790	30.800	30.200	30.440	15.637	208,000
2024-03-05	31.100	31.100	30.120	30.300	15.565	196,500
2024-03-04	31.200	31.380	30.700	30.800	15.822	284,000
2024-03-01	31.030	31.550	30.250	30.750	15.796	462,500
2024-02-29	31.610	31.610	31.170	31.220	16.038	411,000
2024-02-28	32.500	32.500	31.400	31.900	16.387	689,500
2024-02-27	34.340	34.340	32.050	32.050	16.464	2,777,500
2024-02-26	29.220	31.940	29.210	31.940	16.408	3,240,000
2024-02-23	29.000	30.100	29.000	29.800	15.308	388,500
2024-02-22	28.900	29.240	28.700	29.200	15.000	313,500
2024-02-21	28.520	28.980	28.520	28.600	14.692	554,000
2024-02-20	28.250	29.100	27.750	28.680	14.733	1,174,500
2024-02-19	28.090	28.090	26.910	27.720	14.240	1,116,500
2024-02-16	29.000	29.000	28.000	28.190	14.481	715,500
2024-02-15	31.150	31.790	29.000	29.010	14.903	1,045,000

← NewerPage 11 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.