Engro Powergen Qadirpur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	21.030	21.350	20.950	21.150	6.885	109,000
2022-05-31	21.010	21.890	20.970	21.050	6.853	186,000
2022-05-30	21.150	21.150	21.000	21.070	6.859	141,000
2022-05-27	20.470	21.240	20.470	20.940	6.817	301,500
2022-05-26	20.000	20.700	19.980	20.350	6.625	1,209,000
2022-05-25	19.980	19.990	19.500	19.990	6.507	216,500
2022-05-24	19.750	19.920	19.700	19.810	6.449	145,500
2022-05-23	19.910	19.910	19.000	19.700	6.413	139,500
2022-05-20	19.760	20.140	19.760	20.050	6.527	544,000
2022-05-19	20.250	20.250	19.700	19.720	6.420	550,000
2022-05-18	20.400	20.500	20.190	20.200	6.576	525,000
2022-05-17	20.500	20.990	20.400	20.500	6.673	607,000
2022-05-16	20.970	20.970	20.400	20.790	6.768	96,000
2022-05-13	20.700	21.400	20.600	21.370	6.957	167,000
2022-05-12	20.450	20.700	20.100	20.560	6.693	133,000
2022-05-11	21.500	21.500	20.010	20.300	6.608	255,000
2022-05-10	21.210	21.700	21.100	21.200	6.901	118,500
2022-05-09	21.750	21.750	21.110	21.250	6.918	489,500
2022-05-06	21.570	22.000	21.270	22.000	7.162	220,500
2022-04-28	21.700	21.940	21.000	21.700	7.064	156,500
2022-04-27	21.950	22.180	21.800	22.000	7.162	99,500
2022-04-26	22.200	22.450	22.050	22.190	7.224	163,000
2022-04-25	21.850	22.190	21.510	22.100	7.194	407,500
2022-04-22	21.250	21.510	21.110	21.400	6.966	204,500
2022-04-21	21.650	21.920	21.200	21.470	6.989	233,000
2022-04-20	22.150	22.250	21.600	21.860	7.116	743,000
2022-04-19	24.050	24.100	23.310	23.310	7.588	672,000
2022-04-18	25.700	26.700	24.300	24.450	7.959	495,500
2022-04-15	25.300	25.970	25.300	25.550	8.317	221,500
2022-04-14	25.150	25.500	24.500	25.500	8.301	431,500
2022-04-13	26.500	26.500	25.100	25.500	8.301	385,500
2022-04-12	27.270	27.270	26.500	26.650	8.675	329,000
2022-04-11	27.000	27.480	26.860	27.000	8.789	548,000
2022-04-08	26.970	27.500	26.500	26.580	8.653	498,500
2022-04-07	27.330	27.330	25.430	27.270	8.877	1,574,500
2022-04-06	23.700	25.430	23.700	25.430	8.278	391,500
2022-04-05	22.500	23.890	22.500	23.660	7.702	300,500
2022-04-04	22.400	22.650	22.120	22.550	7.341	130,500
2022-04-01	22.600	22.850	22.500	22.670	7.380	241,000
2022-03-31	22.500	22.990	22.450	22.720	7.396	487,500
2022-03-30	22.200	22.710	22.000	22.550	7.341	243,500
2022-03-29	22.350	22.450	21.650	22.250	7.243	426,500
2022-03-28	22.000	22.000	21.500	21.750	7.080	138,000
2022-03-25	21.500	21.850	21.500	21.700	7.064	136,500
2022-03-24	21.510	21.780	21.470	21.750	7.080	155,500
2022-03-22	21.720	21.980	21.600	21.850	7.113	109,500
2022-03-21	22.050	22.390	21.400	21.510	7.002	299,500
2022-03-18	22.490	22.490	21.450	22.180	7.220	152,500
2022-03-17	22.000	22.480	21.900	22.420	7.298	201,500
2022-03-16	21.660	22.000	21.650	21.850	7.113	152,000
2022-03-15	21.990	22.200	21.520	21.900	7.129	204,000
2022-03-14	22.500	22.600	21.900	22.000	7.162	667,000
2022-03-11	23.500	23.650	22.110	22.800	7.422	988,000
2022-03-10	30.000	30.010	29.500	29.650	7.699	2,382,000
2022-03-09	28.200	30.020	28.200	29.780	7.733	1,656,000
2022-03-08	29.310	29.500	28.200	28.450	7.387	719,000
2022-03-07	29.510	30.100	29.290	29.560	7.676	922,500
2022-03-04	29.980	30.150	29.700	30.010	7.792	682,500
2022-03-03	30.000	30.000	29.500	29.790	7.735	772,500
2022-03-02	29.840	30.150	29.500	30.040	7.800	578,000

← NewerPage 19 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.