Engro Powergen Qadirpur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	29.200	29.990	29.200	29.900	7.764	957,500
2022-02-28	28.300	29.110	28.090	28.850	7.491	794,500
2022-02-25	27.500	28.150	27.500	28.060	7.286	829,000
2022-02-24	28.010	28.010	27.460	27.690	7.190	924,500
2022-02-23	27.300	28.400	27.300	28.290	7.346	1,220,500
2022-02-22	27.110	27.400	27.020	27.300	7.089	860,000
2022-02-21	27.410	27.410	27.000	27.250	7.076	916,000
2022-02-18	27.110	27.480	27.100	27.190	7.060	653,500
2022-02-17	26.860	27.290	26.850	27.190	7.060	936,500
2022-02-16	26.850	27.400	26.480	26.900	6.985	1,253,500
2022-02-15	26.870	27.000	26.510	26.630	6.915	813,500
2022-02-14	26.740	27.070	26.400	26.790	6.956	1,276,500
2022-02-11	27.480	27.480	26.400	26.750	6.946	4,384,000
2022-02-10	26.860	26.860	26.300	26.860	6.974	4,725,000
2022-02-09	24.990	24.990	24.990	24.990	6.489	95,000
2022-02-08	21.890	23.250	21.600	23.250	6.037	797,000
2022-02-07	22.200	22.400	21.560	21.560	5.598	238,500
2022-02-04	21.900	22.100	21.750	21.750	5.648	205,000
2022-02-03	21.900	22.300	21.800	22.000	5.713	384,000
2022-02-02	21.170	22.010	21.170	21.950	5.700	579,000
2022-02-01	20.800	21.150	20.800	21.120	5.484	356,000
2022-01-31	20.750	20.940	20.580	20.700	5.375	90,000
2022-01-28	20.500	20.890	20.500	20.510	5.326	227,500
2022-01-27	20.200	21.000	20.050	20.550	5.336	310,500
2022-01-26	20.560	20.800	20.500	20.620	5.354	133,000
2022-01-25	20.610	21.140	20.550	20.670	5.367	385,500
2022-01-24	20.700	21.000	20.250	20.520	5.328	61,500
2022-01-21	20.010	21.000	20.000	20.700	5.375	109,500
2022-01-20	20.400	20.400	19.010	20.200	5.245	112,000
2022-01-19	20.700	21.200	20.010	20.490	5.320	236,000
2022-01-18	20.530	21.150	20.530	20.990	5.450	78,500
2022-01-17	20.950	20.990	20.710	20.990	5.450	118,000
2022-01-14	21.300	21.390	20.800	20.920	5.432	89,000
2022-01-13	21.100	21.490	21.010	21.010	5.455	117,000
2022-01-12	21.000	21.550	20.750	21.020	5.458	471,000
2022-01-11	20.480	21.400	20.260	21.100	5.479	728,500
2022-01-10	19.740	20.290	19.740	20.250	5.258	344,500
2022-01-07	19.430	19.800	19.430	19.750	5.128	155,500
2022-01-06	19.470	19.500	19.300	19.500	5.063	122,000
2022-01-05	19.210	19.500	19.210	19.480	5.058	146,000
2022-01-04	19.500	19.600	19.370	19.490	5.061	63,000
2022-01-03	19.300	19.500	19.150	19.500	5.063	122,500
2021-12-31	19.110	19.470	19.110	19.350	5.024	42,000
2021-12-30	19.280	19.550	19.280	19.420	5.043	60,000
2021-12-29	19.200	19.580	19.200	19.260	5.001	126,000
2021-12-28	19.700	19.700	19.200	19.310	5.014	109,500
2021-12-27	19.690	19.800	19.500	19.700	5.115	159,500
2021-12-24	19.200	19.800	19.200	19.500	5.063	486,500
2021-12-23	19.200	19.580	19.200	19.300	5.011	96,000
2021-12-22	19.000	19.270	18.810	19.270	5.004	172,500
2021-12-21	18.500	19.040	18.500	19.010	4.936	534,000
2021-12-20	18.370	18.500	18.020	18.400	4.778	204,500
2021-12-17	18.000	18.150	17.990	18.040	4.684	149,500
2021-12-16	18.490	18.490	18.000	18.000	4.674	111,000
2021-12-15	18.150	18.150	17.900	18.120	4.705	79,500
2021-12-14	18.110	18.110	17.660	18.020	4.679	140,000
2021-12-13	17.760	17.760	17.600	17.750	4.609	160,000
2021-12-10	17.610	17.960	17.520	17.840	4.632	52,500
2021-12-09	17.810	17.960	17.800	17.810	4.625	21,000
2021-12-08	17.710	18.000	17.710	17.990	4.671	49,000

← NewerPage 20 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.