Engro Powergen Qadirpur Limited (PSX:EPQL)
Pakistan · Delayed Price · Currency is PKR 28.99
+0.32 (1.12%)
At close: Aug 22, 2025
Engro Powergen Qadirpur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.80 | 29.20 | 28.67 | 28.99 | 28.99 | 1.12% | 264,277 |
| Aug 21, 2025 | 28.99 | 28.99 | 28.40 | 28.67 | 28.67 | 0.63% | 445,913 |
| Aug 20, 2025 | 27.98 | 28.60 | 27.79 | 28.49 | 28.49 | 2.52% | 551,452 |
| Aug 19, 2025 | 27.78 | 27.96 | 27.73 | 27.79 | 27.79 | 0.04% | 187,994 |
| Aug 18, 2025 | 27.80 | 27.95 | 27.70 | 27.78 | 27.78 | -0.07% | 288,422 |
| Aug 15, 2025 | 27.97 | 28.00 | 27.71 | 27.80 | 27.80 | -0.61% | 566,816 |
| Aug 13, 2025 | 27.98 | 28.00 | 27.85 | 27.97 | 27.97 | 0.18% | 365,936 |
| Aug 12, 2025 | 28.11 | 28.11 | 27.85 | 27.92 | 27.92 | -0.04% | 463,519 |
| Aug 11, 2025 | 28.76 | 28.80 | 27.88 | 27.93 | 27.93 | -2.89% | 755,016 |
| Aug 8, 2025 | 30.01 | 30.01 | 28.51 | 28.76 | 28.76 | -8.06% | 719,390 |
| Aug 7, 2025 | 31.35 | 31.36 | 31.01 | 31.28 | 28.78 | -0.10% | 1,044,303 |
| Aug 6, 2025 | 31.50 | 31.50 | 30.97 | 31.31 | 28.81 | 0.03% | 1,529,816 |
| Aug 5, 2025 | 31.80 | 31.80 | 31.00 | 31.30 | 28.80 | -1.73% | 1,278,561 |
| Aug 4, 2025 | 31.98 | 32.23 | 31.65 | 31.85 | 29.31 | -0.41% | 837,535 |
| Aug 1, 2025 | 31.48 | 32.05 | 31.48 | 31.98 | 29.43 | 0.35% | 590,458 |
| Jul 31, 2025 | 32.50 | 32.50 | 31.39 | 31.87 | 29.32 | -0.44% | 1,097,401 |
| Jul 30, 2025 | 31.25 | 32.50 | 30.00 | 32.01 | 29.45 | 2.07% | 2,151,850 |
| Jul 29, 2025 | 32.00 | 32.16 | 31.01 | 31.36 | 28.86 | -1.79% | 341,834 |
| Jul 28, 2025 | 31.49 | 31.97 | 31.20 | 31.93 | 29.38 | 2.18% | 446,497 |
| Jul 25, 2025 | 30.80 | 31.50 | 30.62 | 31.25 | 28.75 | 1.46% | 177,897 |
| Jul 24, 2025 | 30.75 | 30.89 | 30.59 | 30.80 | 28.34 | 0.75% | 93,046 |
| Jul 23, 2025 | 30.31 | 30.75 | 30.31 | 30.57 | 28.13 | 0.92% | 238,229 |
| Jul 22, 2025 | 29.90 | 30.30 | 29.84 | 30.29 | 27.87 | 1.47% | 248,308 |
| Jul 21, 2025 | 29.87 | 30.00 | 29.70 | 29.85 | 27.47 | -0.07% | 91,605 |
| Jul 18, 2025 | 30.00 | 30.10 | 29.75 | 29.87 | 27.48 | -0.27% | 66,223 |
| Jul 17, 2025 | 29.50 | 30.00 | 29.46 | 29.95 | 27.56 | 0.50% | 128,815 |
| Jul 16, 2025 | 29.90 | 30.00 | 29.50 | 29.80 | 27.42 | -0.37% | 215,289 |
| Jul 15, 2025 | 30.12 | 30.35 | 29.85 | 29.91 | 27.52 | -0.70% | 191,333 |
| Jul 14, 2025 | 30.00 | 30.24 | 29.82 | 30.12 | 27.71 | 0.20% | 315,963 |
| Jul 11, 2025 | 30.00 | 30.45 | 29.95 | 30.06 | 27.66 | 0.20% | 84,473 |
| Jul 10, 2025 | 30.00 | 30.10 | 29.70 | 30.00 | 27.60 | 0.27% | 428,382 |
| Jul 9, 2025 | 29.20 | 30.00 | 29.20 | 29.92 | 27.53 | 2.68% | 505,399 |
| Jul 8, 2025 | 29.00 | 29.25 | 28.20 | 29.14 | 26.81 | 0.94% | 302,067 |
| Jul 7, 2025 | 28.51 | 28.90 | 28.50 | 28.87 | 26.56 | 1.30% | 240,266 |
| Jul 4, 2025 | 28.69 | 28.69 | 28.01 | 28.50 | 26.22 | 0.18% | 179,502 |
| Jul 3, 2025 | 28.80 | 28.80 | 28.21 | 28.45 | 26.18 | -0.97% | 407,276 |
| Jul 2, 2025 | 28.80 | 28.90 | 28.60 | 28.73 | 26.44 | 0.49% | 98,817 |
| Jul 1, 2025 | 28.62 | 28.74 | 28.42 | 28.59 | 26.31 | -0.03% | 131,321 |
| Jun 30, 2025 | 28.26 | 28.70 | 28.26 | 28.60 | 26.32 | 1.20% | 149,259 |
| Jun 27, 2025 | 28.14 | 28.29 | 28.00 | 28.26 | 26.00 | 0.61% | 51,866 |
| Jun 26, 2025 | 28.20 | 28.28 | 28.05 | 28.09 | 25.85 | 0.32% | 94,063 |
| Jun 25, 2025 | 27.90 | 28.20 | 27.80 | 28.00 | 25.76 | 0.36% | 195,616 |
| Jun 24, 2025 | 27.72 | 28.20 | 27.72 | 27.90 | 25.67 | 0.65% | 151,726 |
| Jun 23, 2025 | 27.89 | 27.89 | 26.20 | 27.72 | 25.51 | -0.68% | 142,640 |
| Jun 20, 2025 | 27.90 | 28.00 | 27.89 | 27.91 | 25.68 | 0.04% | 27,415 |
| Jun 19, 2025 | 27.87 | 28.00 | 27.87 | 27.90 | 25.67 | 0.14% | 140,881 |
| Jun 18, 2025 | 28.00 | 28.01 | 27.85 | 27.86 | 25.64 | -0.39% | 175,070 |
| Jun 17, 2025 | 28.00 | 28.30 | 27.70 | 27.97 | 25.74 | 0.25% | 810,126 |
| Jun 16, 2025 | 27.80 | 28.30 | 27.80 | 27.90 | 25.67 | 0.04% | 286,006 |
| Jun 13, 2025 | 27.87 | 28.00 | 27.66 | 27.89 | 25.66 | 0.07% | 131,081 |