Engro Powergen Qadirpur Limited (PSX:EPQL)
Pakistan
· Delayed Price · Currency is PKR 30.91
+0.45 (1.48%)
At close: Dec 5, 2025
Engro Powergen Qadirpur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.30 | 30.60 | 30.30 | 30.46 | 30.46 | -0.10% | 253,200 |
| Dec 3, 2025 | 30.98 | 30.98 | 30.11 | 30.49 | 30.49 | -0.03% | 114,039 |
| Dec 2, 2025 | 30.15 | 30.80 | 30.11 | 30.50 | 30.50 | 1.57% | 549,759 |
| Dec 1, 2025 | 29.76 | 30.60 | 29.71 | 30.03 | 30.03 | 0.10% | 381,801 |
| Nov 28, 2025 | 30.00 | 30.26 | 29.80 | 30.00 | 30.00 | 0.20% | 82,390 |
| Nov 27, 2025 | 29.89 | 30.10 | 29.73 | 29.94 | 29.94 | 0.17% | 88,874 |
| Nov 26, 2025 | 30.00 | 30.25 | 29.56 | 29.89 | 29.89 | -0.20% | 83,444 |
| Nov 25, 2025 | 30.00 | 30.29 | 29.75 | 29.95 | 29.95 | -0.37% | 150,985 |
| Nov 24, 2025 | 29.55 | 30.10 | 29.55 | 30.06 | 30.06 | 0.23% | 109,017 |
| Nov 21, 2025 | 29.92 | 30.25 | 29.56 | 29.99 | 29.99 | 0.47% | 57,528 |
| Nov 20, 2025 | 29.50 | 30.00 | 29.11 | 29.85 | 29.85 | 1.36% | 395,042 |
| Nov 19, 2025 | 29.45 | 29.52 | 29.25 | 29.45 | 29.45 | 0.34% | 72,468 |
| Nov 18, 2025 | 29.10 | 29.55 | 29.03 | 29.35 | 29.35 | 0.65% | 154,700 |
| Nov 17, 2025 | 29.30 | 29.33 | 29.01 | 29.16 | 29.16 | -0.31% | 102,129 |
| Nov 14, 2025 | 29.26 | 29.26 | 29.08 | 29.25 | 29.25 | 0.52% | 546,089 |
| Nov 13, 2025 | 29.20 | 29.20 | 29.07 | 29.10 | 29.10 | 0.10% | 51,130 |
| Nov 12, 2025 | 29.29 | 29.29 | 29.01 | 29.07 | 29.07 | 0.07% | 85,216 |
| Nov 11, 2025 | 29.20 | 29.30 | 29.00 | 29.05 | 29.05 | -0.62% | 131,094 |
| Nov 10, 2025 | 29.39 | 29.39 | 29.10 | 29.23 | 29.23 | 0.27% | 93,794 |
| Nov 7, 2025 | 29.10 | 29.48 | 28.95 | 29.15 | 29.15 | 0.52% | 147,048 |
| Nov 6, 2025 | 29.11 | 29.11 | 28.95 | 29.00 | 29.00 | 0.35% | 80,502 |
| Nov 5, 2025 | 29.00 | 29.10 | 28.85 | 28.90 | 28.90 | -0.03% | 85,800 |
| Nov 4, 2025 | 29.40 | 29.40 | 28.85 | 28.91 | 28.91 | -0.31% | 99,074 |
| Nov 3, 2025 | 29.00 | 29.25 | 28.80 | 29.00 | 29.00 | -0.03% | 93,013 |
| Oct 31, 2025 | 28.75 | 29.50 | 28.25 | 29.01 | 29.01 | -0.58% | 263,537 |
| Oct 30, 2025 | 29.35 | 29.50 | 29.00 | 29.18 | 28.68 | -0.31% | 98,103 |
| Oct 29, 2025 | 28.90 | 29.48 | 28.90 | 29.27 | 28.77 | 0.62% | 313,896 |
| Oct 28, 2025 | 29.40 | 29.47 | 29.00 | 29.09 | 28.59 | -0.48% | 153,658 |
| Oct 27, 2025 | 29.58 | 29.58 | 29.00 | 29.23 | 28.73 | -1.12% | 258,196 |
| Oct 24, 2025 | 29.51 | 29.99 | 29.20 | 29.56 | 29.05 | 0.17% | 201,517 |
| Oct 23, 2025 | 29.25 | 29.85 | 29.20 | 29.51 | 29.00 | -0.14% | 410,373 |
| Oct 22, 2025 | 30.00 | 30.40 | 29.40 | 29.55 | 29.04 | -1.63% | 668,402 |
| Oct 21, 2025 | 30.47 | 30.47 | 29.90 | 30.04 | 29.53 | -0.86% | 185,385 |
| Oct 20, 2025 | 30.25 | 30.75 | 29.85 | 30.30 | 29.78 | 1.10% | 462,251 |
| Oct 17, 2025 | 30.14 | 30.14 | 29.80 | 29.97 | 29.46 | 0.23% | 182,409 |
| Oct 16, 2025 | 30.00 | 30.24 | 29.90 | 29.90 | 29.39 | -0.63% | 173,806 |
| Oct 15, 2025 | 30.01 | 30.30 | 29.80 | 30.09 | 29.57 | -0.46% | 160,580 |
| Oct 14, 2025 | 30.39 | 30.39 | 29.91 | 30.23 | 29.71 | 1.07% | 179,687 |
| Oct 13, 2025 | 29.85 | 30.49 | 29.80 | 29.91 | 29.40 | -0.33% | 299,181 |
| Oct 10, 2025 | 30.33 | 30.35 | 29.95 | 30.01 | 29.50 | 0.20% | 246,026 |
| Oct 9, 2025 | 30.00 | 30.35 | 29.91 | 29.95 | 29.44 | -0.70% | 189,661 |
| Oct 8, 2025 | 30.20 | 30.74 | 30.00 | 30.16 | 29.64 | -0.76% | 374,555 |
| Oct 7, 2025 | 30.21 | 30.67 | 30.02 | 30.39 | 29.87 | 0.23% | 393,345 |
| Oct 6, 2025 | 30.50 | 30.70 | 30.02 | 30.32 | 29.80 | -0.36% | 222,103 |
| Oct 3, 2025 | 30.08 | 30.50 | 30.08 | 30.43 | 29.91 | 0.53% | 147,198 |
| Oct 2, 2025 | 30.10 | 30.49 | 30.00 | 30.27 | 29.75 | 0.60% | 147,343 |
| Oct 1, 2025 | 29.95 | 30.19 | 29.95 | 30.09 | 29.57 | 0.50% | 62,652 |
| Sep 30, 2025 | 30.00 | 30.14 | 29.86 | 29.94 | 29.43 | -0.23% | 210,229 |
| Sep 29, 2025 | 29.95 | 30.10 | 29.61 | 30.01 | 29.50 | 0.20% | 395,379 |
| Sep 26, 2025 | 29.71 | 29.97 | 29.52 | 29.95 | 29.44 | 0.50% | 184,776 |
| Sep 25, 2025 | 30.00 | 30.20 | 26.96 | 29.80 | 29.29 | -0.53% | 628,299 |
| Sep 24, 2025 | 30.00 | 30.00 | 29.71 | 29.96 | 29.45 | -0.03% | 329,167 |
| Sep 23, 2025 | 29.99 | 30.10 | 29.65 | 29.97 | 29.46 | 0.07% | 137,294 |
| Sep 22, 2025 | 29.95 | 30.10 | 29.84 | 29.95 | 29.44 | 0.91% | 221,615 |
| Sep 19, 2025 | 29.97 | 30.05 | 29.60 | 29.68 | 29.17 | -0.37% | 254,026 |
| Sep 18, 2025 | 29.80 | 30.15 | 29.70 | 29.79 | 29.28 | 0.44% | 414,954 |
| Sep 17, 2025 | 29.64 | 29.95 | 29.37 | 29.66 | 29.15 | 1.06% | 314,426 |
| Sep 16, 2025 | 29.41 | 29.50 | 29.30 | 29.35 | 28.85 | -0.20% | 114,640 |
| Sep 15, 2025 | 29.50 | 29.60 | 29.37 | 29.41 | 28.91 | -0.31% | 140,080 |
| Sep 12, 2025 | 29.46 | 29.68 | 29.35 | 29.50 | 28.99 | 0.14% | 155,001 |
| Sep 11, 2025 | 29.60 | 29.60 | 29.35 | 29.46 | 28.96 | -0.27% | 86,618 |
| Sep 10, 2025 | 29.70 | 29.70 | 29.20 | 29.54 | 29.03 | -0.14% | 115,343 |
| Sep 9, 2025 | 29.70 | 29.70 | 29.40 | 29.58 | 29.07 | 0.41% | 123,779 |
| Sep 8, 2025 | 29.60 | 29.73 | 29.30 | 29.46 | 28.96 | -0.14% | 143,565 |
| Sep 5, 2025 | 29.52 | 29.79 | 29.30 | 29.50 | 28.99 | -0.44% | 262,230 |
| Sep 4, 2025 | 29.80 | 29.80 | 29.35 | 29.63 | 29.12 | 0.37% | 133,968 |
| Sep 3, 2025 | 29.50 | 29.75 | 29.25 | 29.52 | 29.01 | 1.06% | 310,614 |
| Sep 2, 2025 | 29.35 | 29.35 | 29.01 | 29.21 | 28.71 | 0.07% | 210,371 |
| Sep 1, 2025 | 29.44 | 29.44 | 29.00 | 29.19 | 28.69 | -0.82% | 201,849 |
| Aug 29, 2025 | 29.05 | 29.55 | 28.90 | 29.43 | 28.93 | 1.38% | 216,506 |
| Aug 28, 2025 | 29.00 | 29.10 | 28.70 | 29.03 | 28.53 | 0.07% | 73,773 |
| Aug 27, 2025 | 29.00 | 29.05 | 28.80 | 29.01 | 28.51 | 0.38% | 200,005 |
| Aug 26, 2025 | 29.04 | 29.17 | 28.88 | 28.90 | 28.40 | -0.45% | 278,659 |
| Aug 25, 2025 | 29.20 | 29.20 | 28.73 | 29.03 | 28.53 | 0.14% | 70,804 |
| Aug 22, 2025 | 28.80 | 29.20 | 28.67 | 28.99 | 28.49 | 1.12% | 264,277 |
| Aug 21, 2025 | 28.99 | 28.99 | 28.40 | 28.67 | 28.18 | 0.63% | 445,913 |
| Aug 20, 2025 | 27.98 | 28.60 | 27.79 | 28.49 | 28.00 | 2.52% | 551,452 |
| Aug 19, 2025 | 27.78 | 27.96 | 27.73 | 27.79 | 27.31 | 0.04% | 187,994 |
| Aug 18, 2025 | 27.80 | 27.95 | 27.70 | 27.78 | 27.30 | -0.07% | 288,422 |
| Aug 15, 2025 | 27.97 | 28.00 | 27.71 | 27.80 | 27.32 | -0.61% | 566,816 |
| Aug 13, 2025 | 27.98 | 28.00 | 27.85 | 27.97 | 27.49 | 0.18% | 365,936 |
| Aug 12, 2025 | 28.11 | 28.11 | 27.85 | 27.92 | 27.44 | -0.04% | 463,519 |
| Aug 11, 2025 | 28.76 | 28.80 | 27.88 | 27.93 | 27.45 | -2.89% | 755,016 |
| Aug 8, 2025 | 30.01 | 30.01 | 28.51 | 28.76 | 28.27 | -8.06% | 719,390 |
| Aug 7, 2025 | 31.35 | 31.36 | 31.01 | 31.28 | 28.29 | -0.10% | 1,044,303 |
| Aug 6, 2025 | 31.50 | 31.50 | 30.97 | 31.31 | 28.31 | 0.03% | 1,529,816 |
| Aug 5, 2025 | 31.80 | 31.80 | 31.00 | 31.30 | 28.30 | -1.73% | 1,278,561 |
| Aug 4, 2025 | 31.98 | 32.23 | 31.65 | 31.85 | 28.80 | -0.41% | 837,535 |
| Aug 1, 2025 | 31.48 | 32.05 | 31.48 | 31.98 | 28.92 | 0.35% | 590,458 |
| Jul 31, 2025 | 32.50 | 32.50 | 31.39 | 31.87 | 28.82 | -0.44% | 1,097,401 |
| Jul 30, 2025 | 31.25 | 32.50 | 30.00 | 32.01 | 28.95 | 2.07% | 2,151,850 |
| Jul 29, 2025 | 32.00 | 32.16 | 31.01 | 31.36 | 28.36 | -1.79% | 341,834 |
| Jul 28, 2025 | 31.49 | 31.97 | 31.20 | 31.93 | 28.87 | 2.18% | 446,497 |
| Jul 25, 2025 | 30.80 | 31.50 | 30.62 | 31.25 | 28.26 | 1.46% | 177,897 |
| Jul 24, 2025 | 30.75 | 30.89 | 30.59 | 30.80 | 27.85 | 0.75% | 93,046 |
| Jul 23, 2025 | 30.31 | 30.75 | 30.31 | 30.57 | 27.64 | 0.92% | 238,229 |
| Jul 22, 2025 | 29.90 | 30.30 | 29.84 | 30.29 | 27.39 | 1.47% | 248,308 |
| Jul 21, 2025 | 29.87 | 30.00 | 29.70 | 29.85 | 26.99 | -0.07% | 91,605 |
| Jul 18, 2025 | 30.00 | 30.10 | 29.75 | 29.87 | 27.01 | -0.27% | 66,223 |
| Jul 17, 2025 | 29.50 | 30.00 | 29.46 | 29.95 | 27.08 | 0.50% | 128,815 |