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
2024-12-31 26.75 26.75 26.45 26.70 0.2M
2024-12-30 26.50 26.75 26.45 26.70 0.2M
2024-12-27 26.48 26.60 26.22 26.35 0.2M
2024-12-26 26.46 26.49 26.13 26.34 0.1M
2024-12-24 26.26 26.39 26.04 26.24 0.2M
2024-12-23 26.17 26.46 26.04 26.32 0.3M
2024-12-20 26.30 26.60 25.53 26.19 0.5M
2024-12-19 26.32 26.85 26.00 26.20 0.5M
2024-12-18 27.60 27.60 26.00 26.01 1.3M
2024-12-17 27.18 27.60 27.16 27.46 0.3M
2024-12-16 27.40 27.74 27.15 27.59 0.4M
2024-12-13 27.67 27.75 27.45 27.50 0.4M
2024-12-12 27.44 27.80 27.02 27.80 0.7M
2024-12-11 27.28 27.65 27.28 27.42 0.2M
2024-12-10 27.45 27.75 27.07 27.34 0.4M
2024-12-09 27.53 27.80 27.30 27.55 0.5M
2024-12-06 28.00 28.05 27.48 27.65 0.6M
2024-12-05 27.35 27.90 27.30 27.90 0.7M
2024-12-04 27.16 27.55 27.11 27.39 0.8M
2024-12-03 27.22 27.30 26.90 27.17 0.9M
2024-12-02 26.90 27.25 26.85 27.15 0.4M
2024-11-29 27.00 27.09 26.70 26.90 0.2M
2024-11-28 26.75 27.00 26.66 26.98 0.1M
2024-11-27 26.60 26.90 26.46 26.82 0.4M
2024-11-26 27.30 27.30 26.00 26.40 0.3M
2024-11-25 27.00 27.24 26.90 26.95 0.3M
2024-11-22 27.15 27.35 26.85 27.05 0.6M
2024-11-21 27.17 27.25 26.86 27.15 0.2M
2024-11-20 26.90 27.35 26.90 27.25 0.5M
2024-11-19 26.90 27.01 26.80 26.80 0.2M
2024-11-18 26.36 27.00 26.36 26.98 0.3M
2024-11-15 26.50 26.50 26.30 26.38 0.2M
2024-11-14 26.70 26.80 26.30 26.48 0.2M
2024-11-13 26.80 26.80 26.30 26.70 0.3M
2024-11-12 26.64 26.95 26.35 26.95 0.3M
2024-11-11 26.03 26.64 26.03 26.52 0.6M
2024-11-08 25.83 26.50 25.81 26.15 0.5M
2024-11-07 25.52 25.95 25.52 25.80 0.2M
2024-11-06 25.69 25.75 25.40 25.50 0.5M
2024-11-05 25.44 25.74 25.40 25.62 0.4M
2024-11-04 25.26 25.75 25.01 25.45 0.5M
2024-11-01 25.10 25.40 25.10 25.30 0.1M
2024-10-31 25.10 25.36 25.09 25.20 0.1M
2024-10-30 25.10 25.25 25.03 25.08 0.2M
2024-10-29 25.47 25.47 25.02 25.06 0.1M
2024-10-28 25.16 25.48 24.90 25.12 0.3M
2024-10-25 25.40 25.40 24.85 25.00 0.3M
2024-10-24 25.90 25.90 24.81 25.30 0.8M
2024-10-23 28.00 28.00 27.51 27.72 0.6M
2024-10-22 27.60 28.00 27.50 27.95 0.6M
2024-10-21 27.25 28.25 27.25 27.60 0.8M
2024-10-18 26.80 27.50 26.80 27.25 0.3M
2024-10-17 27.39 27.70 26.51 26.51 0.9M
2024-10-16 26.30 27.40 26.10 27.15 1.1M
2024-10-15 26.04 26.70 26.00 26.29 1.5M
2024-10-14 25.15 26.90 24.70 25.90 2.4M
2024-10-11 25.78 25.90 24.81 25.32 0.6M
2024-10-10 25.49 25.90 25.26 25.55 0.4M
2024-10-09 24.90 25.48 24.90 25.42 0.5M
2024-10-08 24.27 25.10 24.00 25.05 1.0M
2024-10-07 24.89 24.94 24.00 24.35 0.3M
2024-10-04 24.83 24.83 24.40 24.59 0.1M
2024-10-03 24.80 24.85 24.30 24.46 0.2M
2024-10-02 24.89 24.94 24.42 24.88 0.1M
2024-10-01 24.31 24.65 24.30 24.50 0.2M
2024-09-30 24.01 24.73 23.90 24.25 0.3M
2024-09-27 24.90 24.90 24.26 24.65 0.5M
2024-09-26 24.84 24.97 24.60 24.61 0.1M
2024-09-25 24.99 24.99 24.41 24.64 0.1M
2024-09-24 25.43 25.43 24.20 24.75 0.2M
2024-09-23 25.42 25.49 24.90 25.00 0.3M
2024-09-20 25.60 25.60 24.50 25.50 0.2M
2024-09-19 25.67 25.97 25.40 25.68 0.5M
2024-09-18 26.00 26.00 25.55 25.66 0.2M
2024-09-16 26.11 26.11 25.80 26.00 0.3M
2024-09-13 26.15 26.15 25.72 25.72 0.1M
2024-09-12 26.09 26.09 25.70 25.72 0.2M
2024-09-11 25.71 26.01 25.65 25.95 0.2M
2024-09-10 25.35 25.80 25.34 25.70 0.1M
2024-09-09 25.77 25.92 25.40 25.70 0.2M
2024-09-06 25.70 26.00 25.51 25.90 0.1M
2024-09-05 26.00 26.00 25.40 25.61 0.2M
2024-09-04 26.30 26.30 25.65 25.91 0.5M
2024-09-03 26.22 26.22 25.86 26.07 0.1M
2024-09-02 26.05 26.10 25.80 26.05 0.2M
2024-08-30 26.25 26.25 25.80 26.11 0.2M
2024-08-29 25.74 26.30 25.71 26.10 0.1M
2024-08-28 26.00 26.19 25.80 25.87 0.1M
2024-08-27 26.20 26.25 25.60 26.06 0.2M
2024-08-26 26.13 26.21 25.75 26.15 0.2M
2024-08-23 26.12 27.75 26.00 26.10 0.3M
2024-08-22 25.97 26.30 25.51 26.04 0.6M
2024-08-21 25.36 25.90 25.36 25.72 0.1M
2024-08-20 25.31 26.25 25.30 25.77 0.1M
2024-08-19 26.00 26.49 25.01 25.60 0.3M
2024-08-16 25.60 26.10 25.60 25.85 0.7M
2024-08-15 25.30 26.00 25.00 25.55 0.3M
2024-08-13 26.00 26.10 24.76 25.31 1.2M
2024-08-12 27.40 27.40 25.99 26.00 0.8M
2024-08-09 30.50 30.66 30.05 30.55 1.4M
2024-08-08 30.85 30.85 30.50 30.75 0.9M
2024-08-07 30.65 30.85 30.35 30.65 1.0M
2024-08-06 30.50 30.60 30.13 30.45 0.6M
2024-08-05 30.05 30.60 29.93 30.39 0.7M
2024-08-02 30.26 30.75 29.40 30.20 3.1M
2024-08-01 27.65 30.17 27.55 30.17 3.6M
2024-07-31 27.36 27.66 27.31 27.58 0.1M
2024-07-30 27.74 27.75 27.50 27.75 0.1M
2024-07-29 27.05 27.65 27.00 27.54 0.2M
2024-07-26 27.00 27.38 26.75 27.10 0.1M
2024-07-25 27.45 27.49 27.01 27.01 0.2M
2024-07-24 27.35 27.56 26.99 27.45 0.4M
2024-07-23 27.40 27.60 27.00 27.16 0.4M
2024-07-22 27.75 27.95 27.25 27.54 0.3M
2024-07-19 27.91 27.95 27.62 27.66 0.2M
2024-07-18 27.91 27.95 27.85 27.95 0.3M
2024-07-15 27.75 28.00 27.75 27.90 0.1M
2024-07-12 28.00 28.30 27.51 27.99 0.1M
2024-07-11 28.00 28.22 27.93 27.99 0.1M
2024-07-10 28.23 28.25 27.85 27.90 0.2M
2024-07-09 27.80 28.15 27.80 28.15 0.1M
2024-07-08 28.19 28.20 27.20 28.19 0.1M
2024-07-05 28.18 28.30 27.95 28.03 0.1M
2024-07-04 28.20 28.20 28.00 28.16 0.3M
2024-07-03 28.10 28.30 28.00 28.15 0.1M
2024-07-02 28.18 28.18 27.80 28.12 0.1M
2024-07-01 28.10 28.24 27.72 28.10 0.1M
2024-06-28 27.99 28.50 27.99 28.04 0.2M
2024-06-27 27.90 28.00 27.85 27.90 0.1M
2024-06-26 28.38 28.38 27.91 28.10 0.3M
2024-06-25 27.85 28.09 27.71 28.00 0.3M
2024-06-24 28.17 28.17 27.75 27.80 0.2M
2024-06-21 28.20 28.30 27.90 28.24 0.5M
2024-06-20 27.70 28.25 27.52 28.15 0.3M
2024-06-14 28.25 28.25 27.67 27.67 0.2M
2024-06-13 28.25 28.25 27.51 27.80 0.2M
2024-06-12 27.48 27.59 27.40 27.52 0.1M
2024-06-11 27.45 27.74 27.23 27.35 0.1M
2024-06-10 27.55 27.75 27.27 27.65 0.1M
2024-06-07 27.83 27.98 27.40 27.85 0.2M
2024-06-06 27.90 28.15 27.82 27.83 0.1M
2024-06-05 28.03 28.20 27.89 27.90 0.1M
2024-06-04 28.09 28.40 27.95 27.95 0.3M
2024-06-03 28.01 28.30 28.00 28.16 0.2M
2024-05-31 28.23 28.49 27.81 28.20 0.5M
2024-05-30 28.11 28.35 28.07 28.24 0.2M
2024-05-29 28.28 28.78 28.02 28.10 0.4M
2024-05-27 28.99 29.25 28.25 28.30 0.4M
2024-05-24 28.76 30.00 28.45 29.10 1.5M
2024-05-23 28.98 29.00 28.60 28.75 0.4M
2024-05-22 28.48 29.38 28.48 28.94 1.1M
2024-05-21 28.29 28.80 28.15 28.45 0.4M
2024-05-20 27.99 28.24 27.91 28.15 0.2M
2024-05-17 28.24 28.30 28.00 28.15 0.1M
2024-05-16 28.25 28.36 28.00 28.03 0.4M
2024-05-15 28.25 28.60 28.05 28.10 0.3M
2024-05-14 28.25 28.30 27.82 28.21 0.2M
2024-05-13 28.20 28.30 28.05 28.21 0.3M
2024-05-10 28.30 28.39 28.00 28.00 0.4M
2024-05-09 28.05 28.45 27.95 28.25 0.5M
2024-05-08 28.68 28.68 28.00 28.24 0.2M
2024-05-07 28.49 28.57 28.22 28.30 0.1M
2024-05-06 28.18 28.20 27.82 28.15 0.5M
2024-05-03 27.34 27.99 27.34 27.98 0.3M
2024-05-02 27.70 27.75 27.35 27.58 0.3M
2024-04-30 28.05 28.05 27.70 27.80 0.3M
2024-04-29 28.35 28.50 27.81 28.00 0.4M
2024-04-26 28.15 28.35 28.00 28.08 0.5M
2024-04-25 28.20 28.40 28.10 28.25 0.2M
2024-04-24 28.20 28.45 28.15 28.25 0.1M
2024-04-23 28.11 28.25 27.93 28.13 0.1M
2024-04-22 28.30 28.32 28.10 28.25 0.5M
2024-04-19 28.03 28.40 27.85 28.40 0.5M
2024-04-18 28.51 28.68 28.12 28.45 0.3M
2024-04-17 28.51 28.93 28.42 28.50 0.4M
2024-04-16 29.71 30.00 28.61 28.86 0.9M
2024-04-15 29.51 29.95 29.31 29.80 0.2M
2024-04-09 30.06 30.40 29.71 29.89 0.3M
2024-04-08 31.39 31.50 29.86 29.95 1.3M
2024-04-04 28.70 29.99 28.65 29.10 1.3M
2024-04-03 28.95 28.95 28.30 28.65 0.3M
2024-04-02 28.40 28.83 28.27 28.47 0.3M
2024-04-01 28.90 28.90 28.35 28.50 0.1M
2024-03-29 28.73 28.99 28.50 28.60 0.1M
2024-03-28 28.51 28.89 28.51 28.81 0.2M
2024-03-27 27.94 28.50 27.75 28.40 0.6M
2024-03-26 28.10 28.31 27.70 27.74 0.2M
2024-03-25 28.31 28.69 28.00 28.00 0.3M
2024-03-22 28.99 28.99 28.50 28.70 0.1M
2024-03-21 29.00 29.20 28.66 28.85 0.2M
2024-03-20 29.17 29.25 28.84 28.88 0.3M
2024-03-19 29.30 29.68 29.25 29.40 0.2M
2024-03-18 29.28 29.75 29.00 29.40 0.2M
2024-03-15 30.69 30.96 30.56 30.75 0.2M
2024-03-14 30.59 30.98 30.52 30.70 0.1M
2024-03-13 30.80 30.84 30.50 30.84 0.1M
2024-03-12 30.40 30.84 30.40 30.51 0.1M
2024-03-11 30.45 30.89 30.45 30.80 0.3M
2024-03-08 30.54 30.80 30.10 30.55 0.1M
2024-03-07 30.40 30.49 29.00 30.40 0.2M
2024-03-06 30.79 30.80 30.20 30.44 0.2M
2024-03-05 31.10 31.10 30.12 30.30 0.2M
2024-03-04 31.20 31.38 30.70 30.80 0.3M
2024-03-01 31.03 31.55 30.25 30.75 0.5M
2024-02-29 31.61 31.61 31.17 31.22 0.4M
2024-02-28 32.50 32.50 31.40 31.90 0.7M
2024-02-27 34.34 34.34 32.05 32.05 2.8M
2024-02-26 29.22 31.94 29.21 31.94 3.2M
2024-02-23 29.00 30.10 29.00 29.80 0.4M
2024-02-22 28.90 29.24 28.70 29.20 0.3M
2024-02-21 28.52 28.98 28.52 28.60 0.6M
2024-02-20 28.25 29.10 27.75 28.68 1.2M
2024-02-19 28.09 28.09 26.91 27.72 1.1M
2024-02-16 29.00 29.00 28.00 28.19 0.7M
2024-02-15 31.15 31.79 29.00 29.01 1.0M
2024-02-14 31.73 31.73 30.40 30.79 0.8M
2024-02-13 30.51 31.51 30.31 30.90 0.7M
2024-02-12 31.40 32.10 30.51 30.80 0.5M
2024-02-09 30.63 31.69 29.31 31.69 0.3M
2024-02-07 30.88 31.30 30.81 31.20 0.6M
2024-02-06 32.01 32.34 30.71 31.17 1.2M
2024-02-02 30.51 32.87 30.51 32.32 1.2M
2024-02-01 30.70 30.70 30.11 30.50 0.3M
2024-01-31 30.60 30.80 30.40 30.50 0.0M
2024-01-30 31.35 31.35 30.49 30.54 0.2M
2024-01-29 30.65 31.49 30.51 30.56 0.1M
2024-01-26 31.44 31.44 30.77 31.00 0.3M
2024-01-25 31.20 31.63 30.82 30.84 0.2M
2024-01-24 31.74 31.74 30.30 31.35 0.2M
2024-01-23 31.02 31.69 31.00 31.46 0.1M
2024-01-22 30.89 31.25 30.51 31.20 0.1M
2024-01-19 30.75 31.22 30.45 30.75 0.1M
2024-01-18 30.90 31.02 30.45 30.70 0.2M
2024-01-17 31.50 31.99 29.52 31.00 0.2M
2024-01-16 32.10 32.10 31.60 31.75 0.1M
2024-01-15 32.39 32.39 31.95 32.00 0.2M
2024-01-12 32.50 32.55 32.03 32.35 0.3M
2024-01-11 32.59 32.60 29.92 32.35 0.4M
2024-01-10 32.49 32.49 32.15 32.30 0.1M
2024-01-09 32.01 32.44 32.01 32.39 0.2M
2024-01-08 32.70 32.70 32.00 32.25 0.2M
2024-01-05 31.92 32.65 31.92 32.39 0.4M
2024-01-04 31.60 32.81 31.60 32.20 0.6M
2024-01-03 31.65 32.25 31.62 31.83 0.2M
2024-01-02 31.60 32.16 31.55 31.79 0.2M
2024-01-01 30.90 32.35 30.90 32.25 0.3M