Engro Fertilizers (ENGR)

ENGR
🏛️ Pakistán →
221.44
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 77.26 78.00 76.55 76.89 0.6M
2022-12-29 75.25 77.70 75.03 76.99 0.9M
2022-12-28 76.49 76.49 74.60 75.00 1.7M
2022-12-27 78.65 78.65 76.06 76.11 2.1M
2022-12-26 78.49 78.94 78.00 78.27 0.4M
2022-12-23 78.00 78.50 77.45 78.03 1.1M
2022-12-22 78.40 78.98 77.95 78.31 1.4M
2022-12-21 78.80 79.73 78.48 78.75 0.5M
2022-12-20 80.00 80.00 77.50 79.00 1.3M
2022-12-19 80.30 80.45 79.90 80.05 0.2M
2022-12-16 79.90 80.55 79.80 80.13 0.7M
2022-12-15 82.15 82.80 79.31 79.80 2.6M
2022-12-14 81.74 82.00 81.06 81.81 0.3M
2022-12-13 81.12 82.35 81.11 82.35 0.4M
2022-12-12 81.30 81.74 81.05 81.10 0.1M
2022-12-09 81.30 82.30 81.10 81.48 0.7M
2022-12-08 81.60 81.68 81.12 81.63 0.3M
2022-12-07 81.11 81.50 81.00 81.48 1.0M
2022-12-06 81.45 81.50 80.90 81.10 1.0M
2022-12-05 81.30 81.84 81.01 81.05 0.4M
2022-12-02 81.10 81.75 80.90 81.22 0.5M
2022-12-01 81.51 81.85 81.25 81.50 0.2M
2022-11-30 81.45 81.65 81.00 81.10 0.8M
2022-11-29 80.70 81.25 80.12 81.11 0.7M
2022-11-28 81.00 81.25 80.25 80.60 2.3M
2022-11-25 81.75 81.85 81.50 81.80 0.2M
2022-11-24 81.12 81.85 80.90 81.55 0.8M
2022-11-23 81.89 81.89 81.45 81.45 0.5M
2022-11-22 81.25 81.79 81.25 81.65 0.5M
2022-11-21 81.69 81.99 81.20 81.43 0.7M
2022-11-18 81.53 81.70 81.10 81.67 0.5M
2022-11-17 81.75 81.75 81.45 81.60 1.0M
2022-11-16 81.16 81.90 81.16 81.70 0.8M
2022-11-15 81.17 81.70 81.15 81.55 0.3M
2022-11-14 81.60 81.60 81.05 81.32 0.3M
2022-11-11 81.65 81.99 81.50 81.71 0.7M
2022-11-10 81.30 82.08 81.30 81.95 0.5M
2022-11-08 81.05 81.90 81.05 81.50 0.2M
2022-11-07 81.77 81.77 80.83 81.20 0.4M
2022-11-04 81.05 81.90 80.80 81.52 0.4M
2022-11-03 81.38 82.00 81.05 81.52 0.2M
2022-11-02 81.44 81.98 80.70 81.31 0.4M
2022-11-01 80.65 81.19 80.51 81.10 0.4M
2022-10-31 80.52 81.50 80.52 80.90 0.2M
2022-10-28 81.94 81.95 81.01 81.25 0.4M
2022-10-27 80.70 82.35 80.55 81.40 2.1M
2022-10-26 80.75 81.25 80.10 80.52 2.8M
2022-10-25 79.87 81.75 79.87 81.00 3.7M
2022-10-24 80.00 80.74 78.78 80.35 2.1M
2022-10-21 81.10 82.10 80.51 81.78 1.7M
2022-10-20 81.11 81.88 81.00 81.00 1.0M
2022-10-19 81.70 81.80 81.16 81.70 0.8M
2022-10-18 81.11 81.50 81.00 81.40 0.6M
2022-10-17 80.99 81.40 80.85 81.35 0.4M
2022-10-14 81.00 81.50 80.60 80.75 0.6M
2022-10-13 81.31 81.60 81.02 81.16 0.5M
2022-10-12 81.60 83.00 81.01 81.25 1.6M
2022-10-11 80.90 82.18 80.30 81.35 1.6M
2022-10-10 82.40 82.40 80.53 80.56 0.8M
2022-10-07 82.78 83.60 81.50 81.96 1.1M
2022-10-06 80.25 83.60 80.08 82.99 2.4M
2022-10-05 78.75 80.10 78.09 80.01 1.8M
2022-10-04 78.10 78.44 77.70 78.00 1.0M
2022-10-03 78.02 78.60 77.67 78.00 0.7M
2022-09-30 78.00 78.80 77.50 78.02 1.0M
2022-09-29 78.20 79.20 77.81 78.10 0.3M
2022-09-28 80.45 80.45 78.00 78.03 0.7M
2022-09-27 77.15 80.15 76.85 79.83 1.7M
2022-09-26 78.30 78.30 77.00 77.44 0.6M
2022-09-23 77.85 78.09 77.07 77.94 0.6M
2022-09-22 77.75 78.00 76.40 77.50 1.1M
2022-09-21 79.26 79.75 77.50 78.00 1.6M
2022-09-20 79.88 79.98 79.10 79.25 0.4M
2022-09-19 80.43 80.99 79.02 79.40 1.4M
2022-09-16 80.50 81.85 79.99 81.00 1.7M
2022-09-15 81.80 82.10 80.02 80.35 1.3M
2022-09-14 81.03 81.99 80.55 81.84 1.5M
2022-09-13 81.07 81.79 80.51 81.00 0.5M
2022-09-12 81.69 81.75 80.61 81.68 1.5M
2022-09-09 80.80 81.90 80.00 81.09 7.3M
2022-09-08 81.40 81.40 79.65 80.50 1.9M
2022-09-07 82.90 82.90 80.65 80.81 0.6M
2022-09-06 83.00 83.97 82.10 82.25 0.3M
2022-09-05 83.08 83.70 83.00 83.00 0.6M
2022-09-02 83.50 83.95 83.10 83.68 0.5M
2022-09-01 84.75 84.85 83.01 83.15 0.5M
2022-08-31 82.08 85.00 81.53 84.25 1.6M
2022-08-30 84.39 85.00 81.80 81.80 0.7M
2022-08-29 81.00 84.15 79.50 83.50 6.6M
2022-08-26 81.15 81.95 80.47 80.50 1.1M
2022-08-25 81.80 81.80 81.00 81.15 1.0M
2022-08-24 81.95 82.44 81.50 81.65 1.7M
2022-08-23 79.59 82.10 79.59 81.70 2.8M
2022-08-22 79.56 80.00 79.01 79.50 0.4M
2022-08-19 79.70 80.45 79.60 80.03 0.4M
2022-08-18 79.99 80.38 79.75 80.10 0.8M
2022-08-17 80.05 80.45 80.00 80.22 1.7M
2022-08-16 80.09 80.85 80.00 80.25 2.1M
2022-08-15 79.35 80.19 79.00 80.13 1.3M
2022-08-12 79.00 79.88 78.40 79.35 1.0M
2022-08-11 80.00 81.00 78.05 78.65 1.7M
2022-08-10 80.15 81.00 79.50 79.90 2.0M
2022-08-05 80.20 80.60 79.16 80.25 1.7M
2022-08-04 80.00 81.47 80.00 80.80 1.3M
2022-08-03 80.00 80.97 79.60 79.75 1.0M
2022-08-02 77.00 80.90 76.50 79.50 4.3M
2022-08-01 78.50 79.30 77.00 77.39 2.3M
2022-07-29 79.65 80.00 78.71 79.00 3.1M
2022-07-28 84.97 86.50 78.30 80.25 8.1M
2022-07-27 86.44 86.51 83.10 84.14 2.0M
2022-07-26 84.80 86.85 84.80 85.64 0.9M
2022-07-25 84.49 85.90 83.90 85.89 0.3M
2022-07-22 83.50 85.00 82.20 84.95 1.7M
2022-07-21 85.60 86.49 82.12 82.98 2.4M
2022-07-20 88.00 88.00 85.51 85.91 2.0M
2022-07-19 89.75 90.00 86.75 87.87 1.6M
2022-07-18 89.30 90.19 89.30 89.73 1.4M
2022-07-15 90.80 90.80 90.00 90.20 0.7M
2022-07-14 90.00 91.00 89.50 90.60 1.2M
2022-07-13 89.60 89.88 88.70 89.50 1.0M
2022-07-07 89.20 90.00 87.91 90.00 2.4M
2022-07-06 89.49 89.49 88.45 88.56 1.8M
2022-07-05 89.80 89.97 88.45 89.00 1.7M
2022-07-04 90.40 91.00 89.01 89.95 0.6M
2022-07-01 90.02 91.65 90.02 90.71 1.9M
2022-06-30 88.51 89.75 88.25 88.85 2.4M
2022-06-29 88.60 89.45 87.75 89.00 2.1M
2022-06-28 89.50 89.84 88.03 88.55 1.1M
2022-06-27 88.90 91.80 88.35 89.07 1.0M
2022-06-24 91.50 91.70 85.00 88.98 3.9M
2022-06-23 91.05 91.93 91.05 91.75 1.7M
2022-06-22 91.20 92.10 90.99 91.35 2.0M
2022-06-21 89.10 91.15 89.10 91.15 1.3M
2022-06-20 89.90 90.06 89.02 89.10 0.7M
2022-06-17 89.80 90.20 89.20 89.51 1.0M
2022-06-16 88.35 90.50 88.25 90.00 1.5M
2022-06-15 88.70 89.25 88.25 88.85 0.3M
2022-06-14 88.50 88.69 87.80 88.50 0.7M
2022-06-13 89.00 89.10 87.81 88.11 0.7M
2022-06-10 88.45 89.00 87.65 88.80 0.5M
2022-06-09 88.45 89.05 87.65 87.98 0.6M
2022-06-08 88.28 88.60 87.52 88.58 0.6M
2022-06-07 88.40 88.49 87.61 87.73 0.4M
2022-06-06 86.65 88.40 86.40 87.85 0.7M
2022-06-03 88.40 88.40 85.98 87.30 1.1M
2022-06-02 89.10 89.65 88.41 88.66 1.1M
2022-06-01 86.95 91.75 86.55 89.94 4.3M
2022-05-31 86.56 87.29 86.01 86.60 1.1M
2022-05-30 88.00 88.30 87.05 87.20 0.7M
2022-05-27 86.50 88.40 86.50 87.09 1.7M
2022-05-26 84.51 86.50 83.87 86.50 2.0M
2022-05-25 88.00 88.00 83.03 84.50 6.0M
2022-05-24 88.85 89.45 88.01 88.01 1.4M
2022-05-23 90.25 90.25 88.92 89.00 1.1M
2022-05-20 91.00 91.49 90.65 90.85 0.9M
2022-05-19 90.18 91.48 89.86 91.00 1.1M
2022-05-18 89.20 90.69 88.54 90.02 1.0M
2022-05-17 88.80 89.39 88.00 88.99 4.4M
2022-05-16 89.05 89.05 87.15 88.81 8.3M
2022-05-13 89.80 90.48 88.50 89.90 1.8M
2022-05-12 90.98 90.98 88.40 89.50 2.0M
2022-05-11 91.51 91.80 89.01 91.00 2.7M
2022-05-10 91.81 92.79 91.78 92.08 0.8M
2022-05-09 94.50 94.50 91.00 91.91 2.6M
2022-05-06 94.55 95.25 94.00 94.13 0.7M
2022-04-28 95.03 96.09 91.81 95.00 2.1M
2022-04-27 97.00 97.89 94.25 94.85 2.3M
2022-04-26 99.00 102.40 98.81 100.96 3.5M
2022-04-25 96.99 99.55 96.13 99.10 3.3M
2022-04-22 97.70 97.70 95.87 95.90 1.1M
2022-04-21 96.00 98.33 95.90 96.99 3.5M
2022-04-20 96.55 96.80 95.00 95.37 2.0M
2022-04-19 94.40 96.81 93.96 96.00 8.0M
2022-04-18 94.00 94.60 93.45 93.90 1.2M
2022-04-15 95.00 95.00 94.00 94.25 1.0M
2022-04-14 93.50 94.88 93.50 94.50 1.2M
2022-04-13 93.85 95.10 93.05 93.60 3.3M
2022-04-12 93.81 94.20 93.00 93.54 0.9M
2022-04-11 93.90 94.25 92.40 93.74 3.7M
2022-04-08 92.02 93.00 91.70 92.50 1.6M
2022-04-07 93.00 94.25 92.00 92.45 1.3M
2022-04-06 92.21 93.95 92.20 92.99 2.4M
2022-04-05 90.30 92.57 90.30 92.50 2.0M
2022-04-04 89.60 91.00 89.00 90.50 0.7M
2022-04-01 91.07 92.50 90.03 90.71 2.0M
2022-03-31 90.70 92.21 90.70 91.77 1.4M
2022-03-30 91.00 91.40 90.00 90.90 0.5M
2022-03-29 91.15 91.60 90.80 91.20 1.8M
2022-03-28 91.15 91.15 90.00 91.00 0.8M
2022-03-25 90.15 91.40 90.15 90.99 1.9M
2022-03-24 89.00 90.40 88.50 90.20 1.4M
2022-03-22 89.10 89.30 88.52 89.00 2.8M
2022-03-21 88.99 91.29 88.32 88.40 6.5M
2022-03-18 85.70 89.99 85.51 88.60 3.7M
2022-03-17 86.69 86.79 85.99 86.33 0.5M
2022-03-16 87.00 87.35 86.50 86.75 0.6M
2022-03-15 87.51 87.65 86.52 87.01 1.0M
2022-03-14 86.01 88.95 84.63 87.20 3.8M
2022-03-11 89.60 90.23 89.00 89.60 2.7M
2022-03-10 89.90 90.80 88.90 89.95 2.1M
2022-03-09 87.89 89.76 87.89 89.75 1.9M
2022-03-08 88.40 89.25 87.00 87.98 1.5M
2022-03-07 89.98 89.98 86.99 88.25 2.2M
2022-03-04 88.40 89.99 88.40 89.70 1.2M
2022-03-03 88.00 88.80 87.25 88.80 0.5M
2022-03-02 87.76 88.20 87.51 87.98 0.9M
2022-03-01 89.00 89.00 87.80 88.50 1.4M
2022-02-28 87.00 89.00 86.66 88.70 1.8M
2022-02-25 86.00 87.50 86.00 87.17 1.7M
2022-02-24 85.90 86.65 85.00 86.10 2.1M
2022-02-23 86.20 86.70 85.70 86.50 0.9M
2022-02-22 86.05 87.41 85.10 86.50 2.3M
2022-02-21 86.05 86.69 86.03 86.34 0.4M
2022-02-18 84.85 87.25 84.85 86.86 2.9M
2022-02-17 83.90 85.10 83.88 85.07 1.2M
2022-02-16 84.34 84.80 83.71 84.15 2.1M
2022-02-15 83.61 84.50 83.40 84.14 1.5M
2022-02-14 83.00 84.20 82.76 83.55 3.5M
2022-02-11 84.30 84.34 83.00 83.00 3.0M
2022-02-10 85.20 86.00 83.75 84.15 5.6M
2022-02-09 84.74 85.00 84.63 84.90 1.6M
2022-02-08 84.00 84.70 83.51 84.69 1.2M
2022-02-07 84.33 84.50 83.85 83.90 0.8M
2022-02-04 83.80 84.85 83.50 84.09 2.4M
2022-02-03 83.45 84.10 83.11 83.69 2.0M
2022-02-02 83.28 83.89 83.00 83.00 1.0M
2022-02-01 82.50 84.00 82.22 83.17 1.9M
2022-01-31 81.45 82.88 81.11 82.00 1.2M
2022-01-28 80.54 81.60 80.50 81.12 10.3M
2022-01-27 80.40 80.75 80.00 80.50 1.1M
2022-01-26 80.40 80.60 80.00 80.10 1.0M
2022-01-25 80.25 81.00 80.20 80.25 1.1M
2022-01-24 79.45 80.81 78.99 80.85 1.0M
2022-01-21 79.51 79.80 78.95 79.14 0.8M
2022-01-20 80.00 80.00 78.80 79.69 1.0M
2022-01-19 80.05 80.35 79.60 79.81 1.2M
2022-01-18 80.75 80.85 80.00 80.00 0.9M
2022-01-17 80.45 80.99 79.90 80.50 0.7M
2022-01-14 80.80 81.21 80.30 80.50 0.9M
2022-01-13 80.20 81.05 80.20 80.63 0.8M
2022-01-12 79.32 81.25 79.25 80.20 1.6M
2022-01-11 79.30 79.75 78.47 79.59 0.9M
2022-01-10 81.45 82.30 78.02 79.02 3.8M
2022-01-07 78.80 81.50 78.80 81.30 3.3M
2022-01-06 77.95 78.99 77.62 78.80 1.1M
2022-01-05 77.00 77.99 76.50 77.89 1.2M
2022-01-04 76.44 76.99 76.30 76.72 0.3M
2022-01-03 76.15 76.50 75.80 76.30 0.3M