Engro Powergen Qadirpur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	21.500	21.760	21.250	21.600	8.579	86,000
2022-08-30	21.990	22.100	21.600	21.700	8.619	153,500
2022-08-29	21.850	21.850	21.500	21.800	8.658	126,500
2022-08-26	21.510	21.940	21.510	21.600	8.579	213,500
2022-08-25	21.450	21.880	21.430	21.550	8.559	140,000
2022-08-24	21.730	22.100	21.000	21.390	8.496	651,500
2022-08-23	22.140	22.150	21.810	22.050	8.758	235,000
2022-08-22	21.500	22.040	21.500	21.860	8.682	225,500
2022-08-19	21.670	22.050	21.400	21.750	8.639	206,000
2022-08-18	21.360	21.790	21.360	21.690	8.615	260,500
2022-08-17	22.020	22.020	21.300	21.450	8.519	738,500
2022-08-16	22.450	22.450	21.900	21.910	8.702	830,000
2022-08-15	22.850	22.850	22.300	22.450	8.917	1,307,500
2022-08-12	27.500	28.070	27.050	27.720	9.024	3,613,000
2022-08-11	26.690	27.450	26.400	27.200	8.855	2,455,500
2022-08-10	27.240	27.250	26.290	26.850	8.741	4,147,500
2022-08-05	26.290	26.290	25.850	26.290	8.558	5,276,500
2022-08-04	22.970	24.460	22.730	24.460	7.963	1,553,000
2022-08-03	22.410	22.950	22.350	22.800	7.422	458,000
2022-08-02	22.070	22.760	22.070	22.720	7.396	387,500
2022-08-01	22.340	22.650	22.020	22.500	7.325	137,500
2022-07-29	22.500	22.500	21.900	22.090	7.191	356,000
2022-07-28	23.490	23.950	22.020	22.020	7.168	867,000
2022-07-27	21.440	22.420	21.000	22.420	7.298	715,500
2022-07-26	20.040	21.000	20.030	20.860	6.791	131,000
2022-07-25	20.100	20.450	20.100	20.300	6.608	110,500
2022-07-22	20.300	20.600	19.800	20.350	6.625	384,000
2022-07-21	21.480	21.480	20.400	20.400	6.641	215,500
2022-07-20	21.550	21.650	20.850	21.400	6.966	265,500
2022-07-19	22.540	22.540	21.500	21.750	7.080	241,500
2022-07-18	22.550	22.950	22.300	22.400	7.292	181,000
2022-07-15	22.670	23.050	22.670	22.950	7.471	209,000
2022-07-14	22.610	23.250	22.600	22.750	7.406	271,000
2022-07-13	22.560	23.000	22.400	22.940	7.468	569,500
2022-07-07	22.860	23.130	22.700	22.760	7.409	85,500
2022-07-06	23.000	23.900	22.600	22.870	7.445	381,000
2022-07-05	23.330	23.330	22.780	23.050	7.504	165,000
2022-07-04	23.490	23.490	22.900	22.910	7.458	138,500
2022-07-01	22.430	23.490	22.430	23.010	7.491	354,000
2022-06-30	22.510	22.770	22.500	22.700	7.390	174,500
2022-06-29	22.020	22.600	22.020	22.300	7.259	195,500
2022-06-28	23.400	23.400	22.500	22.650	7.373	564,000
2022-06-27	23.060	23.950	23.060	23.400	7.618	400,500
2022-06-24	23.470	23.880	20.900	23.460	7.637	2,029,000
2022-06-23	22.400	22.470	22.400	22.470	7.315	553,000
2022-06-22	20.930	21.400	20.900	20.900	6.804	132,000
2022-06-21	20.400	21.000	20.300	21.000	6.836	212,000
2022-06-20	20.510	20.600	20.000	20.240	6.589	131,000
2022-06-17	20.050	20.590	20.010	20.400	6.641	87,500
2022-06-16	20.350	20.350	20.000	20.350	6.625	103,500
2022-06-15	20.950	21.150	19.990	20.260	6.595	353,500
2022-06-14	20.500	20.900	20.500	20.800	6.771	72,000
2022-06-13	21.010	21.510	20.700	20.800	6.771	97,000
2022-06-10	21.000	21.510	20.900	21.300	6.934	134,000
2022-06-09	20.250	21.400	20.250	21.250	6.918	241,000
2022-06-08	20.010	20.300	19.930	20.150	6.560	122,000
2022-06-07	19.520	20.380	19.510	20.000	6.511	35,000
2022-06-06	19.900	20.100	19.550	20.000	6.511	112,000
2022-06-03	20.100	20.100	19.400	19.750	6.429	286,000
2022-06-02	21.010	21.100	19.990	20.060	6.530	657,500

← NewerPage 18 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.