Engro Powergen Qadirpur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	23.000	23.150	22.900	23.000	10.958	179,500
2023-08-17	22.800	23.000	22.630	22.980	10.949	218,000
2023-08-16	23.150	23.200	22.750	22.780	10.854	410,500
2023-08-15	23.730	23.730	22.850	23.040	10.977	491,000
2023-08-11	24.450	24.580	24.110	24.440	10.886	581,000
2023-08-10	24.690	24.890	24.000	24.360	10.851	767,500
2023-08-09	23.810	24.990	23.800	24.540	10.931	787,500
2023-08-08	24.050	24.250	23.760	23.950	10.668	368,500
2023-08-07	23.900	24.350	23.700	24.000	10.690	1,054,500
2023-08-04	26.740	26.790	24.450	24.450	10.891	4,157,000
2023-08-03	26.800	26.950	25.750	26.550	11.826	699,500
2023-08-02	26.500	26.790	26.500	26.740	11.911	448,500
2023-08-01	26.700	26.750	26.240	26.550	11.826	365,000
2023-07-31	26.060	26.890	26.050	26.400	11.759	615,000
2023-07-27	26.120	26.240	25.810	25.990	11.577	547,000
2023-07-26	26.500	26.500	26.000	26.090	11.621	220,000
2023-07-25	24.750	26.480	24.750	26.180	11.661	863,500
2023-07-24	24.750	24.990	24.680	24.930	11.105	211,000
2023-07-21	24.650	24.750	24.550	24.700	11.002	198,500
2023-07-20	24.660	24.990	24.600	24.650	10.980	289,000
2023-07-19	24.420	24.900	24.420	24.800	11.047	271,000
2023-07-18	24.800	24.800	24.110	24.400	10.869	178,000
2023-07-17	25.100	25.100	24.400	24.500	10.913	245,000
2023-07-14	24.960	24.990	24.450	24.500	10.913	344,500
2023-07-13	25.050	25.500	24.950	25.000	11.136	200,000
2023-07-12	24.800	25.600	24.800	25.350	11.292	687,500
2023-07-11	25.060	25.070	24.100	24.930	11.105	218,000
2023-07-10	24.600	25.000	24.600	24.900	11.091	283,500
2023-07-07	24.260	25.300	24.160	24.890	11.087	466,500
2023-07-06	25.100	25.100	24.550	24.560	10.940	241,500
2023-07-05	23.800	25.180	23.670	24.750	11.024	1,181,500
2023-07-04	23.950	23.950	23.400	23.700	10.557	345,000
2023-07-03	24.200	24.200	23.600	24.000	10.690	476,500
2023-06-27	22.850	22.970	22.650	22.760	10.138	77,000
2023-06-26	22.500	22.880	22.450	22.880	10.192	378,500
2023-06-23	22.520	22.780	22.120	22.500	10.022	157,000
2023-06-22	22.750	22.900	22.500	22.500	10.022	98,500
2023-06-21	22.990	23.180	22.540	22.550	10.045	150,500
2023-06-20	23.210	23.390	22.850	22.850	10.178	302,000
2023-06-19	23.750	23.850	23.250	23.350	10.401	186,000
2023-06-16	24.130	24.130	23.440	23.500	10.468	182,500
2023-06-15	23.800	23.950	23.720	23.860	10.628	56,000
2023-06-14	24.200	24.400	23.800	23.900	10.646	43,500
2023-06-13	24.020	24.230	23.800	23.800	10.601	68,500
2023-06-12	23.960	24.350	23.960	24.300	10.824	28,500
2023-06-09	23.910	24.390	23.910	24.080	10.726	66,000
2023-06-08	24.500	24.500	23.950	24.150	10.757	143,500
2023-06-07	24.210	24.470	24.210	24.380	10.860	36,500
2023-06-06	24.130	24.450	24.100	24.380	10.860	217,000
2023-06-05	23.450	24.000	23.450	24.000	10.690	112,000
2023-06-02	23.500	23.800	23.400	23.500	10.468	92,000
2023-06-01	23.520	23.520	23.410	23.430	10.437	50,000
2023-05-31	23.700	23.990	23.500	23.520	10.477	111,500
2023-05-30	23.990	23.990	23.500	23.580	10.503	258,500
2023-05-29	23.460	24.370	23.460	23.700	10.557	169,000
2023-05-26	24.400	24.400	23.450	23.500	10.468	241,000
2023-05-25	24.210	24.350	24.000	24.020	10.699	148,500
2023-05-24	24.830	24.890	24.200	24.280	10.815	194,500
2023-05-23	24.950	25.030	24.450	24.660	10.984	292,000
2023-05-22	25.000	25.000	24.850	24.870	11.078	117,000

← NewerPage 14 of 21 · 1,235 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.