Engro Powergen Qadirpur Limited (PSX:EPQL)
Pakistan
· Delayed Price · Currency is PKR 24.91
-0.03 (-0.12%)
At close: Mar 6, 2026
Engro Powergen Qadirpur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.19 | 25.19 | 24.70 | 24.91 | 24.91 | -0.12% | 1,114,285 |
| Mar 5, 2026 | 24.39 | 25.08 | 24.21 | 24.94 | 24.94 | 2.21% | 1,036,900 |
| Mar 4, 2026 | 23.60 | 24.55 | 23.52 | 24.40 | 24.40 | 3.74% | 245,766 |
| Mar 3, 2026 | 22.51 | 23.84 | 22.50 | 23.52 | 23.52 | 1.03% | 1,391,027 |
| Mar 2, 2026 | 22.60 | 23.99 | 22.59 | 23.28 | 23.28 | -6.73% | 784,943 |
| 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 |
| Dec 17, 2025 | 32.94 | 33.00 | 32.83 | 32.90 | 32.90 | -0.12% | 201,020 |
| Dec 16, 2025 | 33.03 | 33.80 | 32.75 | 32.94 | 32.94 | -0.27% | 341,199 |
| Dec 15, 2025 | 34.00 | 34.00 | 32.80 | 33.03 | 33.03 | -1.40% | 383,813 |
| Dec 12, 2025 | 34.47 | 34.90 | 33.30 | 33.50 | 33.50 | -2.81% | 969,142 |
| Dec 11, 2025 | 33.90 | 34.98 | 33.50 | 34.47 | 34.47 | 3.14% | 1,099,319 |
| Dec 10, 2025 | 32.00 | 33.99 | 31.75 | 33.42 | 33.42 | 4.73% | 1,881,286 |
| Dec 9, 2025 | 31.24 | 32.05 | 31.01 | 31.91 | 31.91 | 2.54% | 794,075 |
| Dec 8, 2025 | 31.15 | 31.49 | 30.92 | 31.12 | 31.12 | 0.68% | 246,726 |
| Dec 5, 2025 | 30.98 | 31.00 | 30.30 | 30.91 | 30.91 | 1.48% | 238,963 |
| 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 |