Engro Powergen Qadirpur Limited (PSX:EPQL)
Pakistan · Delayed Price · Currency is PKR 24.78
+0.14 (0.57%)
At close: Mar 19, 2026
Engro Powergen Qadirpur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 24.64 | 24.88 | 24.50 | 24.78 | 24.78 | 0.57% | 177,105 |
| Mar 18, 2026 | 24.98 | 24.98 | 24.05 | 24.64 | 24.64 | -3.26% | 172,237 |
| Mar 17, 2026 | 25.32 | 25.71 | 25.20 | 25.47 | 24.22 | 0.59% | 724,734 |
| Mar 16, 2026 | 25.44 | 25.50 | 25.25 | 25.32 | 24.08 | -0.43% | 447,389 |
| Mar 13, 2026 | 25.47 | 25.49 | 25.16 | 25.43 | 24.18 | -0.16% | 271,186 |
| Mar 12, 2026 | 25.28 | 25.80 | 25.01 | 25.47 | 24.22 | 0.32% | 1,353,151 |
| Mar 11, 2026 | 25.60 | 25.89 | 25.26 | 25.39 | 24.14 | -0.67% | 666,650 |
| Mar 10, 2026 | 25.20 | 25.89 | 25.00 | 25.56 | 24.31 | 2.32% | 1,462,852 |
| Mar 9, 2026 | 24.55 | 25.00 | 23.50 | 24.98 | 23.75 | 0.28% | 1,234,432 |
| Mar 6, 2026 | 25.19 | 25.19 | 24.70 | 24.91 | 23.69 | -0.12% | 1,114,285 |
| Mar 5, 2026 | 24.39 | 25.08 | 24.21 | 24.94 | 23.72 | 2.21% | 1,036,900 |
| Mar 4, 2026 | 23.60 | 24.55 | 23.52 | 24.40 | 23.20 | 3.74% | 245,766 |
| Mar 3, 2026 | 22.51 | 23.84 | 22.50 | 23.52 | 22.37 | 1.03% | 1,391,027 |
| Mar 2, 2026 | 22.60 | 23.99 | 22.59 | 23.28 | 22.14 | -6.73% | 784,943 |
| Feb 27, 2026 | 24.25 | 25.09 | 24.04 | 24.96 | 23.74 | 2.80% | 629,030 |
| Feb 26, 2026 | 24.50 | 24.50 | 23.90 | 24.28 | 23.09 | -0.49% | 1,664,889 |
| Feb 25, 2026 | 24.40 | 24.70 | 24.10 | 24.40 | 23.20 | 0.12% | 543,640 |
| Feb 24, 2026 | 23.79 | 24.79 | 23.45 | 24.37 | 23.17 | 2.44% | 1,218,698 |
| Feb 23, 2026 | 23.99 | 24.08 | 23.25 | 23.79 | 22.62 | 0.34% | 1,658,267 |
| Feb 20, 2026 | 23.90 | 24.11 | 23.05 | 23.71 | 22.55 | -0.55% | 1,112,289 |
| Feb 19, 2026 | 25.40 | 25.40 | 23.30 | 23.84 | 22.67 | -5.62% | 2,429,934 |
| Feb 18, 2026 | 25.89 | 26.50 | 24.92 | 25.26 | 24.02 | -8.78% | 23,898,770 |
| Feb 17, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 26.33 | -10.01% | 4,150,055 |
| Feb 16, 2026 | 30.11 | 31.00 | 30.11 | 30.77 | 29.26 | -0.65% | 279,533 |
| Feb 13, 2026 | 30.81 | 31.28 | 30.70 | 30.97 | 29.45 | 0.78% | 245,880 |
| Feb 12, 2026 | 31.30 | 31.50 | 30.35 | 30.73 | 29.22 | -0.84% | 842,769 |
| Feb 11, 2026 | 31.39 | 32.26 | 30.80 | 30.99 | 29.47 | -0.42% | 773,332 |
| Feb 10, 2026 | 31.24 | 31.56 | 31.01 | 31.12 | 29.59 | -0.38% | 163,538 |
| Feb 9, 2026 | 31.20 | 31.40 | 30.99 | 31.24 | 29.71 | 0.42% | 254,371 |
| Feb 6, 2026 | 31.79 | 31.79 | 30.99 | 31.11 | 29.58 | -2.35% | 989,505 |
| Feb 4, 2026 | 32.25 | 32.48 | 31.50 | 31.86 | 30.30 | -0.38% | 1,070,901 |
| Feb 3, 2026 | 31.64 | 32.01 | 31.18 | 31.98 | 30.41 | 2.07% | 410,878 |
| Feb 2, 2026 | 31.31 | 31.60 | 31.01 | 31.33 | 29.79 | 0.16% | 187,591 |
| Jan 30, 2026 | 31.29 | 32.00 | 31.25 | 31.28 | 29.74 | -0.03% | 307,565 |
| Jan 29, 2026 | 31.38 | 31.70 | 31.25 | 31.29 | 29.75 | -0.29% | 314,197 |
| Jan 28, 2026 | 31.95 | 31.95 | 31.25 | 31.38 | 29.84 | -1.29% | 502,808 |
| Jan 27, 2026 | 31.70 | 31.90 | 31.50 | 31.79 | 30.23 | 0.28% | 152,434 |
| Jan 26, 2026 | 31.98 | 31.98 | 31.01 | 31.70 | 30.14 | -0.03% | 295,161 |
| Jan 23, 2026 | 31.50 | 31.99 | 31.45 | 31.71 | 30.15 | 0.41% | 97,325 |
| Jan 22, 2026 | 31.97 | 31.97 | 31.41 | 31.58 | 30.03 | -0.13% | 245,652 |
| Jan 21, 2026 | 31.90 | 31.99 | 31.50 | 31.62 | 30.07 | -0.85% | 185,528 |
| Jan 20, 2026 | 31.80 | 31.92 | 31.70 | 31.89 | 30.32 | 0.47% | 186,724 |
| Jan 19, 2026 | 31.35 | 31.90 | 31.35 | 31.74 | 30.18 | 1.24% | 274,890 |
| Jan 16, 2026 | 31.99 | 32.49 | 30.90 | 31.35 | 29.81 | -1.63% | 446,793 |
| Jan 15, 2026 | 31.98 | 31.98 | 31.00 | 31.87 | 30.31 | 0.66% | 106,141 |
| Jan 14, 2026 | 32.95 | 32.95 | 30.25 | 31.66 | 30.11 | -2.61% | 1,071,356 |
| Jan 13, 2026 | 32.67 | 32.95 | 32.20 | 32.51 | 30.91 | 0.03% | 142,953 |
| Jan 12, 2026 | 32.90 | 32.90 | 32.37 | 32.50 | 30.90 | -0.12% | 118,085 |
| Jan 9, 2026 | 32.60 | 32.95 | 32.41 | 32.54 | 30.94 | 0.12% | 236,371 |
| Jan 8, 2026 | 32.61 | 32.83 | 32.41 | 32.50 | 30.90 | -0.25% | 184,031 |