Engro Powergen Qadirpur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	31.730	31.730	30.400	30.790	15.817	844,500
2024-02-13	30.510	31.510	30.310	30.900	15.873	696,500
2024-02-12	31.400	32.100	30.510	30.800	15.822	520,000
2024-02-09	30.630	31.690	29.310	31.690	16.279	251,500
2024-02-07	30.880	31.300	30.810	31.200	16.028	643,000
2024-02-06	32.010	32.340	30.710	31.170	16.012	1,162,500
2024-02-02	30.510	32.870	30.510	32.320	16.603	1,243,000
2024-02-01	30.700	30.700	30.110	30.500	15.668	270,000
2024-01-31	30.600	30.800	30.400	30.500	15.668	44,500
2024-01-30	31.350	31.350	30.490	30.540	15.689	204,000
2024-01-29	30.650	31.490	30.510	30.560	15.699	61,500
2024-01-26	31.440	31.440	30.770	31.000	15.925	311,000
2024-01-25	31.200	31.630	30.820	30.840	15.843	193,500
2024-01-24	31.740	31.740	30.300	31.350	16.105	186,500
2024-01-23	31.020	31.690	31.000	31.460	16.161	73,000
2024-01-22	30.890	31.250	30.510	31.200	16.028	82,000
2024-01-19	30.750	31.220	30.450	30.750	15.796	79,000
2024-01-18	30.900	31.020	30.450	30.700	15.771	226,000
2024-01-17	31.500	31.990	29.520	31.000	15.925	159,000
2024-01-16	32.100	32.100	31.600	31.750	16.310	113,000
2024-01-15	32.390	32.390	31.950	32.000	16.439	154,000
2024-01-12	32.500	32.550	32.030	32.350	16.618	283,000
2024-01-11	32.590	32.600	29.920	32.350	16.618	363,000
2024-01-10	32.490	32.490	32.150	32.300	16.593	119,000
2024-01-09	32.010	32.440	32.010	32.390	16.639	233,000
2024-01-08	32.700	32.700	32.000	32.250	16.567	220,000
2024-01-05	31.920	32.650	31.920	32.390	16.639	404,000
2023-12-29	31.250	32.400	31.240	31.710	16.290	229,500
2023-12-28	31.200	31.740	31.000	31.500	16.182	222,500
2023-12-27	30.000	31.250	29.700	31.250	16.053	220,500
2023-12-26	30.550	30.550	29.750	30.100	15.462	440,000
2023-12-22	31.230	31.370	31.050	31.070	15.961	216,500
2023-12-21	31.060	31.550	31.060	31.260	16.058	289,500
2023-12-20	31.470	31.550	30.400	31.180	16.017	681,000
2023-12-19	30.650	31.550	30.200	30.450	15.642	1,040,000
2023-12-18	31.000	31.480	30.410	30.500	15.668	374,000
2023-12-15	31.020	31.300	30.500	30.600	15.719	513,500
2023-12-14	30.510	31.400	30.250	30.910	15.879	214,500
2023-12-13	31.900	32.130	30.750	31.250	16.053	574,000
2023-12-12	32.150	32.490	31.960	32.150	16.516	451,000
2023-12-11	32.250	32.500	31.770	32.020	16.449	392,500
2023-12-08	32.050	32.500	31.950	32.000	16.439	558,000
2023-12-07	32.060	32.600	31.970	32.040	16.459	390,000
2023-12-06	32.060	32.450	31.920	32.190	16.536	396,500
2023-12-05	31.850	32.500	31.600	32.200	16.541	832,000
2023-12-04	31.650	32.430	29.530	31.760	16.315	860,000
2023-12-01	32.020	32.150	31.590	31.900	16.387	261,500
2023-11-30	31.510	32.500	31.300	31.840	16.356	1,101,500
2023-11-29	29.480	31.690	29.000	31.690	16.279	2,832,000
2023-11-28	29.180	29.650	29.180	29.500	15.154	340,500
2023-11-27	29.100	29.350	29.100	29.300	15.052	392,500
2023-11-24	29.000	29.500	29.000	29.110	14.954	486,500
2023-11-23	29.010	29.400	28.800	29.020	14.908	816,000
2023-11-22	29.000	29.190	28.810	28.910	14.851	244,000
2023-11-21	28.960	29.480	28.810	28.890	14.841	428,500
2023-11-20	28.710	28.960	28.500	28.800	14.795	192,000
2023-11-17	29.110	29.700	28.700	28.890	14.841	811,500
2023-11-16	29.100	29.950	29.000	29.500	15.154	1,122,500
2023-11-15	29.050	29.380	28.800	29.000	14.897	636,000
2023-11-14	29.100	29.300	28.820	29.090	14.944	864,000

← NewerPage 12 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.