Engro Powergen Qadirpur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	29.480	29.480	28.900	28.990	14.892	991,500
2023-11-10	29.200	29.490	28.500	28.840	14.815	937,000
2023-11-08	29.990	29.990	28.910	29.000	14.897	806,500
2023-11-07	28.950	30.940	28.810	29.600	15.206	1,234,000
2023-11-06	28.600	29.100	28.600	28.720	14.754	331,000
2023-11-03	28.010	29.190	28.010	28.700	14.743	770,500
2023-11-02	29.700	29.700	28.250	28.690	14.738	918,000
2023-11-01	29.880	30.480	28.600	29.180	14.990	2,640,500
2023-10-31	26.370	28.350	26.110	28.350	14.564	1,375,500
2023-10-30	25.880	26.750	25.880	26.350	13.536	418,500
2023-10-27	25.710	25.890	25.350	25.800	13.254	430,500
2023-10-26	25.690	25.890	25.600	25.600	13.151	220,500
2023-10-25	25.350	25.900	25.340	25.650	13.177	396,500
2023-10-24	25.650	25.790	25.300	25.530	13.115	159,000
2023-10-23	25.950	25.950	24.990	25.660	13.182	929,500
2023-10-20	27.200	27.750	26.870	27.580	13.141	1,073,000
2023-10-19	27.080	27.100	26.860	27.000	12.864	371,500
2023-10-18	27.280	27.400	26.600	26.750	12.745	448,500
2023-10-17	26.650	27.230	26.650	26.910	12.821	1,144,000
2023-10-16	26.600	26.980	26.460	26.700	12.721	689,000
2023-10-13	25.800	26.620	25.750	26.490	12.621	1,552,500
2023-10-12	25.200	26.250	24.400	25.720	12.254	3,482,500
2023-10-11	25.120	25.590	24.820	24.940	11.883	952,500
2023-10-10	25.070	25.750	24.900	25.400	12.102	576,500
2023-10-09	25.200	25.200	24.750	25.000	11.911	304,000
2023-10-06	25.310	25.700	25.200	25.400	12.102	616,000
2023-10-05	25.160	25.550	25.010	25.290	12.049	798,000
2023-10-04	25.520	25.900	24.900	25.150	11.983	1,549,500
2023-10-03	23.300	25.020	23.300	25.020	11.921	1,417,000
2023-10-02	22.900	23.450	22.800	23.400	11.149	367,000
2023-09-28	22.890	22.900	22.650	22.900	10.911	154,000
2023-09-27	22.610	22.850	22.610	22.850	10.887	108,500
2023-09-26	22.690	22.750	22.500	22.690	10.811	83,000
2023-09-25	22.620	22.700	22.450	22.680	10.806	80,500
2023-09-22	22.600	22.600	22.400	22.480	10.711	65,500
2023-09-21	22.160	22.550	22.120	22.550	10.744	237,000
2023-09-20	22.490	22.600	22.010	22.120	10.539	226,000
2023-09-19	22.110	22.450	22.080	22.350	10.649	49,000
2023-09-18	22.100	22.390	22.000	22.200	10.577	96,500
2023-09-15	22.210	22.440	22.200	22.390	10.668	157,500
2023-09-14	22.120	22.200	22.000	22.110	10.534	81,500
2023-09-13	21.880	22.200	21.830	22.100	10.530	74,500
2023-09-12	22.400	22.400	22.000	22.140	10.549	96,000
2023-09-11	22.490	22.490	22.050	22.220	10.587	51,500
2023-09-08	22.000	22.270	21.940	22.100	10.530	79,000
2023-09-07	22.000	22.500	21.900	22.100	10.530	248,000
2023-09-06	21.150	22.100	21.060	22.100	10.530	231,500
2023-09-05	21.690	21.690	21.000	21.150	10.077	272,500
2023-09-04	21.300	21.490	21.210	21.490	10.239	135,500
2023-09-01	20.610	21.380	20.610	21.300	10.148	289,000
2023-08-31	22.000	22.300	20.550	20.810	9.915	632,000
2023-08-30	22.560	22.790	21.860	21.900	10.434	402,000
2023-08-29	22.790	22.800	22.250	22.500	10.720	502,000
2023-08-28	22.750	23.010	22.750	22.880	10.901	414,500
2023-08-25	22.870	22.990	22.800	22.850	10.887	116,500
2023-08-24	23.000	23.200	22.930	23.040	10.977	149,500
2023-08-23	22.790	23.000	22.670	22.960	10.939	152,500
2023-08-22	22.780	22.890	22.600	22.890	10.906	144,000
2023-08-21	23.080	23.080	22.800	22.820	10.873	166,000
2023-08-18	23.000	23.150	22.900	23.000	10.958	179,500

← NewerPage 13 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.