Engro Powergen Qadirpur Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	24.25	25.09	24.04	24.96	24.96	2.80%	629,030
Feb 26, 2026	24.50	24.50	23.90	24.28	24.28	-0.49%	1,664,889
Feb 25, 2026	24.40	24.70	24.10	24.40	24.40	0.12%	543,640
Feb 24, 2026	23.79	24.79	23.45	24.37	24.37	2.44%	1,218,698
Feb 23, 2026	23.99	24.08	23.25	23.79	23.79	0.34%	1,658,267
Feb 20, 2026	23.90	24.11	23.05	23.71	23.71	-0.55%	1,112,289
Feb 19, 2026	25.40	25.40	23.30	23.84	23.84	-5.62%	2,429,934
Feb 18, 2026	25.89	26.50	24.92	25.26	25.26	-8.78%	23,898,770
Feb 17, 2026	27.69	27.69	27.69	27.69	27.69	-10.01%	4,150,055
Feb 16, 2026	30.11	31.00	30.11	30.77	30.77	-0.65%	279,533
Feb 13, 2026	30.81	31.28	30.70	30.97	30.97	0.78%	245,880
Feb 12, 2026	31.30	31.50	30.35	30.73	30.73	-0.84%	842,769
Feb 11, 2026	31.39	32.26	30.80	30.99	30.99	-0.42%	773,332
Feb 10, 2026	31.24	31.56	31.01	31.12	31.12	-0.38%	163,538
Feb 9, 2026	31.20	31.40	30.99	31.24	31.24	0.42%	254,371
Feb 6, 2026	31.79	31.79	30.99	31.11	31.11	-2.35%	989,505
Feb 4, 2026	32.25	32.48	31.50	31.86	31.86	-0.38%	1,070,901
Feb 3, 2026	31.64	32.01	31.18	31.98	31.98	2.07%	410,878
Feb 2, 2026	31.31	31.60	31.01	31.33	31.33	0.16%	187,591
Jan 30, 2026	31.29	32.00	31.25	31.28	31.28	-0.03%	307,565
Jan 29, 2026	31.38	31.70	31.25	31.29	31.29	-0.29%	314,197
Jan 28, 2026	31.95	31.95	31.25	31.38	31.38	-1.29%	502,808
Jan 27, 2026	31.70	31.90	31.50	31.79	31.79	0.28%	152,434
Jan 26, 2026	31.98	31.98	31.01	31.70	31.70	-0.03%	295,161
Jan 23, 2026	31.50	31.99	31.45	31.71	31.71	0.41%	97,325
Jan 22, 2026	31.97	31.97	31.41	31.58	31.58	-0.13%	245,652
Jan 21, 2026	31.90	31.99	31.50	31.62	31.62	-0.85%	185,528
Jan 20, 2026	31.80	31.92	31.70	31.89	31.89	0.47%	186,724
Jan 19, 2026	31.35	31.90	31.35	31.74	31.74	1.24%	274,890
Jan 16, 2026	31.99	32.49	30.90	31.35	31.35	-1.63%	446,793
Jan 15, 2026	31.98	31.98	31.00	31.87	31.87	0.66%	106,141
Jan 14, 2026	32.95	32.95	30.25	31.66	31.66	-2.61%	1,071,356
Jan 13, 2026	32.67	32.95	32.20	32.51	32.51	0.03%	142,953
Jan 12, 2026	32.90	32.90	32.37	32.50	32.50	-0.12%	118,085
Jan 9, 2026	32.60	32.95	32.41	32.54	32.54	0.12%	236,371
Jan 8, 2026	32.61	32.83	32.41	32.50	32.50	-0.25%	184,031
Jan 7, 2026	32.82	33.00	32.41	32.58	32.58	-0.73%	483,265
Jan 6, 2026	32.83	33.00	32.69	32.82	32.82	-0.03%	252,660
Jan 5, 2026	32.90	33.20	32.70	32.83	32.83	0.43%	270,915
Jan 2, 2026	32.85	32.85	32.40	32.69	32.69	0.09%	184,380
Jan 1, 2026	32.99	32.99	32.29	32.66	32.66	0.93%	261,624
Dec 31, 2025	32.71	33.00	32.26	32.36	32.36	-1.22%	421,531
Dec 30, 2025	33.20	33.20	32.50	32.76	32.76	-0.40%	134,428
Dec 29, 2025	33.00	33.15	32.46	32.89	32.89	0.21%	222,520
Dec 26, 2025	32.85	33.20	32.50	32.82	32.82	-0.33%	52,761
Dec 24, 2025	32.51	33.20	32.01	32.93	32.93	0.21%	93,307
Dec 23, 2025	32.92	33.50	32.50	32.86	32.86	-0.18%	722,761
Dec 22, 2025	33.40	33.40	32.75	32.92	32.92	-0.45%	202,222
Dec 19, 2025	32.96	33.99	32.80	33.07	33.07	0.33%	424,411
Dec 18, 2025	33.00	33.24	32.70	32.96	32.96	0.18%	688,390