Engro Powergen Qadirpur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	24.240	24.350	23.900	23.920	10.655	158,500
2023-02-15	24.000	24.500	23.950	23.950	10.668	263,500
2023-02-14	24.250	24.380	24.010	24.200	10.779	205,500
2023-02-13	24.510	24.550	24.210	24.380	10.860	233,500
2023-02-10	24.450	24.640	24.050	24.390	10.864	400,000
2023-02-09	24.500	24.900	24.010	24.600	10.958	1,432,500
2023-02-08	27.900	29.450	25.470	25.470	11.345	2,268,000
2023-02-07	28.250	28.250	27.300	27.650	12.316	501,000
2023-02-06	27.450	28.100	27.440	28.010	12.477	238,000
2023-02-03	27.570	27.680	27.250	27.500	12.249	174,000
2023-02-02	27.590	27.600	27.060	27.490	12.245	165,000
2023-02-01	26.990	27.700	26.990	27.260	12.143	369,000
2023-01-31	28.810	29.150	26.850	27.060	12.053	1,430,500
2023-01-30	26.340	27.960	26.300	27.960	12.454	1,296,500
2023-01-27	26.050	26.490	25.800	26.350	11.737	194,000
2023-01-26	25.800	26.320	25.500	26.200	11.670	221,000
2023-01-25	25.760	25.760	25.170	25.500	11.359	149,000
2023-01-24	24.510	25.290	24.510	25.150	11.203	60,000
2023-01-23	25.000	25.150	24.500	25.000	11.136	94,000
2023-01-20	25.540	25.540	25.000	25.090	11.176	118,500
2023-01-19	25.250	25.250	24.880	25.120	11.189	73,500
2023-01-18	24.670	25.210	24.400	25.210	11.229	195,000
2023-01-17	25.690	25.700	24.400	24.650	10.980	173,500
2023-01-16	25.500	25.700	25.500	25.690	11.443	62,500
2023-01-13	25.730	25.790	25.160	25.790	11.488	55,000
2023-01-12	25.770	25.800	25.500	25.700	11.448	56,000
2023-01-11	25.480	25.760	25.480	25.480	11.350	42,500
2023-01-10	25.890	26.000	25.250	25.520	11.367	122,000
2023-01-09	25.900	25.970	25.250	25.670	11.434	131,000
2023-01-06	26.100	26.170	25.800	25.980	11.572	117,500
2023-01-05	26.450	26.450	26.000	26.290	11.710	120,000
2023-01-04	25.890	26.500	25.500	26.150	11.648	138,500
2023-01-03	25.300	25.990	25.220	25.980	11.572	113,500
2023-01-02	24.990	25.650	24.600	25.350	11.292	170,500
2022-12-30	24.740	25.250	24.060	24.780	11.038	103,000
2022-12-29	24.470	24.470	24.010	24.180	10.771	52,000
2022-12-28	24.790	24.800	23.880	24.050	10.713	318,000
2022-12-27	24.600	24.600	24.200	24.460	10.895	126,500
2022-12-26	24.650	24.700	24.500	24.500	10.913	183,500
2022-12-23	24.940	24.990	24.150	24.370	10.855	325,500
2022-12-22	24.000	24.500	23.850	24.490	10.909	209,000
2022-12-21	24.600	24.600	23.800	23.980	10.681	158,500
2022-12-20	25.400	26.000	24.000	24.280	10.815	457,000
2022-12-19	25.510	25.600	25.270	25.500	11.359	66,000
2022-12-16	25.770	25.930	25.520	25.600	11.403	101,500
2022-12-15	26.190	26.200	25.650	25.800	11.492	111,500
2022-12-14	26.740	26.740	26.000	26.060	11.608	72,500
2022-12-13	26.020	26.290	26.000	26.100	11.626	77,500
2022-12-12	26.400	26.400	26.000	26.290	11.710	164,500
2022-12-09	26.300	26.600	26.250	26.370	11.746	113,500
2022-12-08	26.650	26.800	26.510	26.600	11.849	57,500
2022-12-07	26.880	26.900	26.500	26.610	11.853	65,500
2022-12-06	27.000	27.000	26.410	26.790	11.933	135,000
2022-12-05	27.000	27.750	26.760	26.800	11.938	103,000
2022-12-02	26.720	27.050	26.700	27.050	12.049	148,500
2022-12-01	26.710	27.070	26.710	26.940	12.000	162,000
2022-11-30	26.510	27.100	26.510	26.850	11.960	211,000
2022-11-29	26.600	26.900	26.600	26.750	11.915	163,500
2022-11-28	26.980	27.100	26.470	26.700	11.893	490,500
2022-11-25	26.890	27.200	26.890	27.000	12.027	265,500

← NewerPage 16 of 21 · 1,238 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.