Engro Powergen Qadirpur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	24.910	24.960	24.500	24.860	11.073	139,000
2023-05-18	24.760	25.190	24.760	24.960	11.118	357,000
2023-05-17	24.750	25.220	24.420	24.940	11.109	212,000
2023-05-16	24.500	24.690	24.350	24.510	10.918	72,500
2023-05-15	24.530	24.600	24.300	24.550	10.935	41,500
2023-05-12	24.400	24.740	24.230	24.740	11.020	68,000
2023-05-11	24.140	24.400	24.140	24.180	10.771	47,500
2023-05-10	24.020	24.370	24.020	24.160	10.762	47,000
2023-05-09	24.400	24.600	24.300	24.350	10.846	108,000
2023-05-08	24.540	24.590	24.400	24.400	10.869	133,000
2023-05-05	24.250	24.490	24.060	24.440	10.886	96,500
2023-05-04	24.490	24.490	24.200	24.250	10.802	126,000
2023-05-03	24.500	24.500	24.250	24.490	10.909	67,000
2023-05-02	24.390	24.590	24.320	24.350	10.846	116,500
2023-04-28	24.400	24.500	24.150	24.400	10.869	164,500
2023-04-27	24.200	24.450	24.190	24.380	10.860	173,000
2023-04-26	24.220	24.250	23.510	24.190	10.775	342,000
2023-04-20	24.250	24.400	24.100	24.100	10.735	171,000
2023-04-19	24.400	24.400	24.000	24.050	10.713	213,500
2023-04-18	24.260	24.380	23.750	24.100	10.735	254,500
2023-04-17	24.700	24.700	24.150	24.350	10.846	93,000
2023-04-13	24.450	24.450	24.020	24.200	10.779	175,000
2023-04-12	24.490	24.500	23.650	24.150	10.757	460,000
2023-04-11	26.000	26.100	24.050	24.480	10.904	609,500
2023-04-10	26.300	26.600	25.500	25.980	11.572	328,000
2023-04-07	26.510	26.690	25.010	26.000	11.581	122,000
2023-04-06	26.950	27.480	26.150	26.490	11.800	280,000
2023-04-05	27.200	27.200	26.500	26.990	12.022	248,000
2023-04-04	25.620	26.250	25.610	26.110	11.630	377,000
2023-04-03	24.750	25.890	24.110	25.750	11.470	260,500
2023-03-31	24.300	24.590	24.250	24.590	10.953	58,000
2023-03-30	24.400	24.400	24.060	24.300	10.824	22,500
2023-03-29	24.300	24.490	24.100	24.150	10.757	34,500
2023-03-28	24.200	24.500	24.010	24.370	10.855	51,500
2023-03-27	24.490	24.750	24.000	24.000	10.690	197,500
2023-03-24	23.320	24.250	23.320	23.780	10.592	47,500
2023-03-22	24.920	24.920	24.150	24.250	10.802	202,000
2023-03-21	25.000	25.120	24.900	24.900	11.091	192,500
2023-03-20	25.100	25.200	25.050	25.100	11.180	27,000
2023-03-17	25.200	25.500	25.000	25.250	11.247	134,500
2023-03-16	25.350	25.350	25.100	25.250	11.247	160,500
2023-03-15	25.000	25.300	24.970	25.010	11.140	56,000
2023-03-14	25.000	25.450	24.890	25.250	11.247	212,000
2023-03-13	25.750	25.750	24.910	24.950	11.114	165,000
2023-03-10	25.190	25.220	25.010	25.190	11.220	84,500
2023-03-09	24.910	25.290	24.910	25.000	11.136	98,500
2023-03-08	24.500	25.490	24.500	25.340	11.287	323,500
2023-03-07	24.000	24.590	24.000	24.590	10.953	154,000
2023-03-06	23.800	24.050	23.800	23.990	10.686	65,500
2023-03-03	23.950	24.100	23.760	23.760	10.584	138,500
2023-03-02	23.500	23.870	23.320	23.700	10.557	218,000
2023-03-01	23.480	23.480	23.180	23.300	10.379	89,500
2023-02-28	23.300	23.750	23.270	23.500	10.468	79,000
2023-02-27	23.150	23.720	23.150	23.650	10.535	130,000
2023-02-24	23.640	23.640	23.220	23.400	10.423	116,000
2023-02-23	23.600	23.750	23.410	23.600	10.512	88,500
2023-02-22	23.800	23.800	23.490	23.710	10.561	151,500
2023-02-21	23.940	23.950	23.360	23.650	10.535	82,000
2023-02-20	23.560	23.950	23.500	23.700	10.557	152,000
2023-02-17	23.900	24.000	23.660	23.900	10.646	108,500

← NewerPage 15 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.