Engro Powergen Qadirpur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	26.700	26.700	26.400	26.700	11.893	142,500
2022-11-23	26.800	26.800	26.400	26.420	11.768	174,500
2022-11-22	26.730	26.850	26.500	26.780	11.929	138,500
2022-11-21	26.510	27.050	26.200	26.350	11.737	662,500
2022-11-18	26.350	27.500	26.350	26.980	12.018	310,500
2022-11-17	26.800	27.550	26.520	26.670	11.880	878,000
2022-11-16	26.980	27.200	26.760	26.760	11.920	230,500
2022-11-15	26.740	27.000	26.630	26.860	11.964	229,000
2022-11-14	27.000	27.150	26.520	26.760	11.920	408,500
2022-11-11	27.050	27.350	26.900	26.960	12.009	449,500
2022-11-10	27.600	27.800	27.050	27.420	12.214	881,000
2022-11-08	24.950	26.450	24.540	26.450	11.782	539,500
2022-11-07	24.490	24.680	24.000	24.680	10.993	457,500
2022-11-04	23.750	24.290	23.700	24.200	10.779	159,000
2022-11-03	24.000	24.300	24.000	24.060	10.717	123,000
2022-11-02	23.830	24.250	23.830	24.150	10.757	143,500
2022-11-01	23.000	24.400	23.000	24.000	10.690	258,500
2022-10-31	22.790	23.190	22.700	23.000	10.245	138,500
2022-10-28	23.300	23.300	22.240	22.830	10.169	201,000
2022-10-27	23.600	23.600	23.180	23.300	10.379	199,500
2022-10-26	23.850	23.850	23.300	23.620	10.521	367,500
2022-10-25	24.900	24.900	24.000	24.030	10.704	878,500
2022-10-24	27.750	28.100	27.500	27.690	10.998	794,000
2022-10-21	27.510	27.750	27.200	27.570	10.950	621,000
2022-10-20	27.990	28.050	27.450	27.500	10.922	577,500
2022-10-19	26.850	27.750	26.850	27.670	10.990	1,360,500
2022-10-18	26.300	26.860	26.100	26.780	10.636	1,121,000
2022-10-17	25.900	26.250	25.300	26.150	10.386	827,500
2022-10-14	26.700	26.700	25.800	26.000	10.327	2,449,000
2022-10-13	22.900	24.880	22.790	24.880	9.882	1,440,000
2022-10-12	23.100	23.460	22.900	23.190	9.210	247,500
2022-10-11	23.880	23.900	23.450	23.740	9.429	154,500
2022-10-10	23.510	23.900	23.510	23.840	9.469	228,000
2022-10-07	23.240	23.700	23.240	23.510	9.338	467,500
2022-10-06	22.400	23.480	22.200	23.220	9.222	308,500
2022-10-05	22.330	22.500	22.060	22.300	8.857	165,500
2022-10-04	21.980	22.500	21.810	22.340	8.873	434,500
2022-10-03	21.500	21.850	21.450	21.800	8.658	254,000
2022-09-30	21.150	21.550	21.150	21.500	8.539	154,000
2022-09-29	21.720	21.730	21.400	21.500	8.539	127,500
2022-09-28	21.610	21.800	21.520	21.520	8.547	128,000
2022-09-27	21.600	21.900	21.600	21.880	8.690	130,500
2022-09-26	21.550	21.800	21.510	21.550	8.559	111,500
2022-09-23	21.780	21.950	21.550	21.550	8.559	60,500
2022-09-22	21.520	21.700	21.510	21.650	8.599	83,500
2022-09-21	21.750	21.760	21.520	21.760	8.643	48,500
2022-09-20	21.700	21.800	21.550	21.700	8.619	138,000
2022-09-19	21.510	21.950	21.510	21.700	8.619	54,500
2022-09-16	21.630	21.990	21.550	21.990	8.734	130,500
2022-09-15	21.670	22.000	21.670	21.860	8.682	107,000
2022-09-14	21.550	22.010	21.550	21.850	8.678	409,500
2022-09-13	21.530	21.840	21.500	21.800	8.658	65,500
2022-09-12	21.700	21.890	21.510	21.800	8.658	78,000
2022-09-09	21.460	21.740	21.460	21.690	8.615	111,000
2022-09-08	21.500	21.500	21.300	21.500	8.539	51,500
2022-09-07	21.350	21.640	21.050	21.400	8.500	88,500
2022-09-06	21.100	21.600	21.100	21.440	8.515	47,000
2022-09-05	21.600	21.750	21.190	21.190	8.416	188,000
2022-09-02	21.500	21.750	21.450	21.540	8.555	77,000
2022-09-01	21.500	21.700	21.500	21.600	8.579	105,500

← NewerPage 17 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.