Engro Powergen Qadirpur (ENGP)

ENGP
🏛️ Pakistán →
30.01
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 24.74 25.25 24.06 24.78 0.1M
2022-12-29 24.47 24.47 24.01 24.18 0.1M
2022-12-28 24.79 24.80 23.88 24.00 0.3M
2022-12-27 24.60 24.60 24.20 24.46 0.1M
2022-12-26 24.65 24.70 24.50 24.50 0.2M
2022-12-23 24.94 24.99 24.15 24.37 0.3M
2022-12-22 24.00 24.50 23.85 24.49 0.2M
2022-12-21 24.60 24.60 23.80 23.98 0.2M
2022-12-20 25.40 26.00 24.00 24.00 0.5M
2022-12-19 25.51 25.60 25.27 25.50 0.1M
2022-12-16 25.77 25.93 25.52 25.60 0.1M
2022-12-15 26.19 26.20 25.65 25.80 0.1M
2022-12-14 26.74 26.74 26.00 26.06 0.1M
2022-12-13 26.02 26.29 26.00 26.10 0.1M
2022-12-12 26.40 26.40 26.00 26.29 0.2M
2022-12-09 26.30 26.60 26.25 26.37 0.1M
2022-12-08 26.65 26.80 26.51 26.60 0.1M
2022-12-07 26.88 26.90 26.50 26.61 0.1M
2022-12-06 27.00 27.00 26.41 26.79 0.1M
2022-12-05 27.00 27.75 26.76 26.80 0.1M
2022-12-02 26.72 27.05 26.70 27.05 0.1M
2022-12-01 26.71 27.07 26.71 26.94 0.2M
2022-11-30 26.51 27.10 26.51 26.85 0.2M
2022-11-29 26.60 26.90 26.60 26.75 0.2M
2022-11-28 26.98 27.10 26.47 26.70 0.5M
2022-11-25 26.89 27.20 26.89 27.00 0.3M
2022-11-24 26.70 26.70 26.40 26.70 0.1M
2022-11-23 26.80 26.80 26.40 26.42 0.2M
2022-11-22 26.73 26.85 26.50 26.78 0.1M
2022-11-21 26.51 27.05 26.20 26.60 0.7M
2022-11-18 26.35 27.50 26.35 26.98 0.3M
2022-11-17 26.80 27.55 26.52 26.70 0.9M
2022-11-16 26.98 27.20 26.76 26.76 0.2M
2022-11-15 26.74 27.00 26.63 26.86 0.2M
2022-11-14 27.00 27.15 26.52 26.79 0.4M
2022-11-11 27.05 27.35 26.90 26.96 0.4M
2022-11-10 27.60 27.80 27.05 27.45 0.9M
2022-11-08 24.95 26.45 24.54 26.45 0.5M
2022-11-07 24.49 24.68 24.00 24.68 0.5M
2022-11-04 23.75 24.29 23.70 24.20 0.2M
2022-11-03 24.00 24.30 24.00 24.06 0.1M
2022-11-02 23.83 24.25 23.83 24.15 0.1M
2022-11-01 23.00 24.40 23.00 24.00 0.3M
2022-10-31 22.79 23.19 22.70 23.00 0.1M
2022-10-28 23.30 23.30 22.24 22.83 0.2M
2022-10-27 23.60 23.60 23.18 23.30 0.2M
2022-10-26 23.85 23.85 23.30 23.57 0.4M
2022-10-25 24.90 24.90 24.00 24.00 0.9M
2022-10-24 27.75 28.10 27.50 27.76 0.8M
2022-10-21 27.51 27.75 27.20 27.57 0.6M
2022-10-20 27.99 28.05 27.45 27.50 0.6M
2022-10-19 26.85 27.75 26.85 27.67 1.4M
2022-10-18 26.30 26.86 26.10 26.78 1.1M
2022-10-17 25.90 26.25 25.30 26.06 0.8M
2022-10-14 26.70 26.70 25.80 26.00 2.4M
2022-10-13 22.90 24.88 22.79 24.88 1.4M
2022-10-12 23.10 23.46 22.90 23.19 0.2M
2022-10-11 23.88 23.90 23.45 23.74 0.2M
2022-10-10 23.51 23.90 23.51 23.84 0.2M
2022-10-07 23.24 23.70 23.24 23.51 0.5M
2022-10-06 22.40 23.48 22.20 23.22 0.3M
2022-10-05 22.33 22.50 22.06 22.30 0.2M
2022-10-04 21.98 22.50 21.81 22.34 0.4M
2022-10-03 21.50 21.85 21.45 21.80 0.3M
2022-09-30 21.15 21.55 21.15 21.50 0.2M
2022-09-29 21.72 21.73 21.40 21.50 0.1M
2022-09-28 21.61 21.80 21.52 21.52 0.1M
2022-09-27 21.60 21.90 21.60 21.88 0.1M
2022-09-26 21.55 21.80 21.51 21.55 0.1M
2022-09-23 21.78 21.95 21.55 21.55 0.1M
2022-09-22 21.52 21.70 21.51 21.65 0.1M
2022-09-21 21.75 21.76 21.52 21.76 0.0M
2022-09-20 21.70 21.80 21.55 21.70 0.1M
2022-09-19 21.51 21.95 21.51 21.70 0.1M
2022-09-16 21.63 21.99 21.55 21.99 0.1M
2022-09-15 21.67 22.00 21.67 21.86 0.1M
2022-09-14 21.55 22.01 21.55 21.85 0.4M
2022-09-13 21.53 21.84 21.50 21.80 0.1M
2022-09-12 21.70 21.89 21.51 21.80 0.1M
2022-09-09 21.46 21.74 21.46 21.69 0.1M
2022-09-08 21.50 21.50 21.30 21.50 0.1M
2022-09-07 21.35 21.64 21.05 21.40 0.1M
2022-09-06 21.10 21.60 21.10 21.44 0.0M
2022-09-05 21.60 21.75 21.19 21.19 0.2M
2022-09-02 21.50 21.75 21.45 21.54 0.1M
2022-09-01 21.50 21.70 21.50 21.60 0.1M
2022-08-31 21.50 21.76 21.25 21.60 0.1M
2022-08-30 21.99 22.10 21.60 21.70 0.2M
2022-08-29 21.85 21.85 21.50 21.80 0.1M
2022-08-26 21.51 21.94 21.51 21.60 0.2M
2022-08-25 21.45 21.88 21.43 21.55 0.1M
2022-08-24 21.73 22.10 21.00 21.50 0.7M
2022-08-23 22.14 22.15 21.81 22.05 0.2M
2022-08-22 21.50 22.04 21.50 21.86 0.2M
2022-08-19 21.67 22.05 21.40 21.75 0.2M
2022-08-18 21.36 21.79 21.36 21.69 0.3M
2022-08-17 22.02 22.02 21.30 21.45 0.7M
2022-08-16 22.45 22.45 21.90 21.91 0.8M
2022-08-15 22.85 22.85 22.30 22.50 1.3M
2022-08-12 27.50 28.07 27.05 27.72 3.6M
2022-08-11 26.69 27.45 26.40 27.20 2.5M
2022-08-10 27.24 27.25 26.29 26.85 4.1M
2022-08-05 26.29 26.29 25.85 26.90 5.3M
2022-08-04 22.97 24.46 22.73 24.46 1.6M
2022-08-03 22.41 22.95 22.35 22.80 0.5M
2022-08-02 22.07 22.76 22.07 22.72 0.4M
2022-08-01 22.34 22.65 22.02 22.50 0.1M
2022-07-29 22.50 22.50 21.90 22.09 0.4M
2022-07-28 23.49 23.95 22.02 22.02 0.9M
2022-07-27 21.44 22.42 21.00 22.42 0.7M
2022-07-26 20.04 21.00 20.03 20.75 0.1M
2022-07-25 20.10 20.45 20.10 20.30 0.1M
2022-07-22 20.30 20.60 19.80 20.35 0.4M
2022-07-21 21.48 21.48 20.40 20.40 0.2M
2022-07-20 21.55 21.65 20.85 21.40 0.3M
2022-07-19 22.54 22.54 21.50 21.75 0.2M
2022-07-18 22.55 22.95 22.30 22.40 0.2M
2022-07-15 22.67 23.05 22.67 22.95 0.2M
2022-07-14 22.61 23.25 22.60 22.75 0.3M
2022-07-13 22.56 23.00 22.40 22.94 0.6M
2022-07-07 22.86 23.13 22.70 22.76 0.1M
2022-07-06 23.00 23.90 22.60 22.90 0.4M
2022-07-05 23.33 23.33 22.78 23.05 0.2M
2022-07-04 23.49 23.49 22.90 22.91 0.1M
2022-07-01 22.43 23.49 22.43 23.01 0.4M
2022-06-30 22.51 22.77 22.50 22.70 0.2M
2022-06-29 22.02 22.60 22.02 22.30 0.2M
2022-06-28 23.40 23.40 22.50 22.65 0.6M
2022-06-27 23.06 23.95 23.06 23.40 0.4M
2022-06-24 23.47 23.88 20.90 23.46 2.0M
2022-06-23 22.40 22.47 22.40 22.47 0.6M
2022-06-22 20.93 21.40 20.90 20.90 0.1M
2022-06-21 20.40 21.00 20.30 21.00 0.2M
2022-06-20 20.51 20.60 20.00 20.24 0.1M
2022-06-17 20.05 20.59 20.01 20.40 0.1M
2022-06-16 20.35 20.35 20.00 20.35 0.1M
2022-06-15 20.95 21.15 19.99 20.26 0.4M
2022-06-14 20.50 20.90 20.50 20.79 0.1M
2022-06-13 21.01 21.51 20.70 20.80 0.1M
2022-06-10 21.00 21.51 20.90 21.30 0.1M
2022-06-09 20.25 21.40 20.25 21.25 0.2M
2022-06-08 20.01 20.30 19.93 20.15 0.1M
2022-06-07 19.52 20.38 19.51 20.00 0.0M
2022-06-06 19.90 20.10 19.55 20.00 0.1M
2022-06-03 20.10 20.10 19.40 19.75 0.3M
2022-06-02 21.01 21.10 19.99 20.06 0.7M
2022-06-01 21.03 21.35 20.95 21.15 0.1M
2022-05-31 21.01 21.89 20.97 21.05 0.2M
2022-05-30 21.15 21.15 21.00 21.07 0.1M
2022-05-27 20.47 21.24 20.47 20.94 0.3M
2022-05-26 20.00 20.70 19.98 20.35 1.2M
2022-05-25 19.98 19.99 19.50 19.99 0.2M
2022-05-24 19.75 19.92 19.70 19.81 0.1M
2022-05-23 19.91 19.91 19.00 19.70 0.1M
2022-05-20 19.76 20.14 19.76 20.05 0.5M
2022-05-19 20.25 20.25 19.70 19.72 0.6M
2022-05-18 20.40 20.50 20.19 20.20 0.5M
2022-05-17 20.50 20.99 20.40 20.50 0.6M
2022-05-16 20.97 20.97 20.40 20.79 0.1M
2022-05-13 20.70 21.40 20.60 21.37 0.2M
2022-05-12 20.45 20.70 20.10 20.56 0.1M
2022-05-11 21.50 21.50 20.01 20.30 0.3M
2022-05-10 21.21 21.70 21.10 21.20 0.1M
2022-05-09 21.75 21.75 21.11 21.25 0.5M
2022-05-06 21.57 22.00 21.27 22.00 0.2M
2022-04-28 21.70 21.94 21.00 21.70 0.2M
2022-04-27 21.95 22.18 21.80 22.00 0.1M
2022-04-26 22.20 22.45 22.05 22.19 0.2M
2022-04-25 21.85 22.19 21.51 22.10 0.4M
2022-04-22 21.25 21.51 21.11 21.40 0.2M
2022-04-21 21.65 21.92 21.20 21.50 0.2M
2022-04-20 22.15 22.25 21.60 21.86 0.7M
2022-04-19 24.05 24.10 23.31 23.31 0.7M
2022-04-18 25.70 26.70 24.30 24.45 0.5M
2022-04-15 25.30 25.97 25.30 25.55 0.2M
2022-04-14 25.15 25.50 24.50 25.50 0.4M
2022-04-13 26.50 26.50 25.10 25.50 0.4M
2022-04-12 27.27 27.27 26.50 26.65 0.3M
2022-04-11 27.00 27.48 26.86 26.99 0.5M
2022-04-08 26.97 27.50 26.50 26.58 0.5M
2022-04-07 27.33 27.33 25.43 27.27 1.6M
2022-04-06 23.70 25.43 23.70 25.43 0.4M
2022-04-05 22.50 23.89 22.50 23.85 0.3M
2022-04-04 22.40 22.65 22.12 22.55 0.1M
2022-04-01 22.60 22.85 22.50 22.67 0.2M
2022-03-31 22.50 22.99 22.45 22.72 0.5M
2022-03-30 22.20 22.71 22.00 22.55 0.2M
2022-03-29 22.35 22.45 21.65 22.25 0.4M
2022-03-28 22.00 22.00 21.50 21.75 0.1M
2022-03-25 21.50 21.85 21.50 21.70 0.1M
2022-03-24 21.51 21.78 21.47 21.75 0.2M
2022-03-22 21.72 21.98 21.60 21.85 0.1M
2022-03-21 22.05 22.39 21.40 21.51 0.3M
2022-03-18 22.49 22.49 21.45 22.18 0.2M
2022-03-17 22.00 22.48 21.90 22.42 0.2M
2022-03-16 21.66 22.00 21.65 21.85 0.2M
2022-03-15 21.99 22.20 21.52 21.90 0.2M
2022-03-14 22.50 22.60 21.90 22.00 0.7M
2022-03-11 23.50 23.65 22.11 22.80 1.0M
2022-03-10 30.00 30.01 29.50 29.87 2.4M
2022-03-09 28.20 30.02 28.20 29.59 1.7M
2022-03-08 29.31 29.50 28.20 28.45 0.7M
2022-03-07 29.51 30.10 29.29 29.50 0.9M
2022-03-04 29.98 30.15 29.70 30.01 0.7M
2022-03-03 30.00 30.00 29.50 29.70 0.8M
2022-03-02 29.84 30.15 29.50 30.04 0.6M
2022-03-01 29.20 29.99 29.20 29.90 1.0M
2022-02-28 28.30 29.11 28.09 29.00 0.8M
2022-02-25 27.50 28.15 27.50 28.06 0.8M
2022-02-24 28.01 28.01 27.46 27.71 0.9M
2022-02-23 27.30 28.40 27.30 28.25 1.2M
2022-02-22 27.11 27.40 27.02 27.31 0.9M
2022-02-21 27.41 27.41 27.00 27.25 0.9M
2022-02-18 27.11 27.48 27.10 27.19 0.7M
2022-02-17 26.86 27.29 26.85 27.19 0.9M
2022-02-16 26.85 27.40 26.48 26.90 1.3M
2022-02-15 26.87 27.00 26.51 26.63 0.8M
2022-02-14 26.74 27.07 26.40 26.79 1.3M
2022-02-11 27.48 27.48 26.40 26.75 4.4M
2022-02-10 26.86 26.86 26.30 26.86 4.7M
2022-02-09 24.99 24.99 24.99 24.99 0.1M
2022-02-08 21.89 23.25 21.60 23.25 0.8M
2022-02-07 22.20 22.40 21.56 21.56 0.2M
2022-02-04 21.90 22.10 21.75 21.75 0.2M
2022-02-03 21.90 22.30 21.80 22.00 0.4M
2022-02-02 21.17 22.01 21.17 22.00 0.6M
2022-02-01 20.80 21.15 20.80 21.12 0.4M
2022-01-31 20.75 20.94 20.58 20.70 0.1M
2022-01-28 20.50 20.89 20.50 20.51 0.2M
2022-01-27 20.20 21.00 20.05 20.55 0.3M
2022-01-26 20.56 20.80 20.50 20.62 0.1M
2022-01-25 20.61 21.14 20.55 20.67 0.4M
2022-01-24 20.70 21.00 20.25 20.52 0.1M
2022-01-21 20.01 21.00 20.00 20.70 0.1M
2022-01-20 20.40 20.40 19.01 20.20 0.1M
2022-01-19 20.70 21.20 20.01 20.49 0.2M
2022-01-18 20.53 21.15 20.53 20.99 0.1M
2022-01-17 20.95 20.99 20.71 20.99 0.1M
2022-01-14 21.30 21.39 20.80 20.92 0.1M
2022-01-13 21.10 21.49 21.01 21.01 0.1M
2022-01-12 21.00 21.55 20.75 21.02 0.5M
2022-01-11 20.48 21.40 20.26 21.10 0.7M
2022-01-10 19.74 20.29 19.74 20.25 0.3M
2022-01-07 19.43 19.80 19.43 19.75 0.2M
2022-01-06 19.47 19.50 19.30 19.50 0.1M
2022-01-05 19.21 19.50 19.21 19.48 0.1M
2022-01-04 19.50 19.60 19.37 19.49 0.1M
2022-01-03 19.30 19.50 19.15 19.50 0.1M