Engro Powergen Qadirpur Ltd (ENGP)

ENGP
🏛️ Pakistan →
29.94
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 19.11 19.47 19.11 19.35 0.0M
2021-12-30 19.28 19.55 19.28 19.42 0.1M
2021-12-29 19.20 19.58 19.20 19.26 0.1M
2021-12-28 19.70 19.70 19.20 19.31 0.1M
2021-12-27 19.69 19.80 19.50 19.70 0.2M
2021-12-24 19.20 19.80 19.20 19.50 0.5M
2021-12-23 19.20 19.58 19.20 19.30 0.1M
2021-12-22 19.00 19.27 18.81 19.27 0.2M
2021-12-21 18.50 19.04 18.50 19.01 0.5M
2021-12-20 18.37 18.50 18.02 18.40 0.2M
2021-12-17 18.00 18.15 17.99 18.04 0.1M
2021-12-16 18.49 18.49 18.00 18.00 0.1M
2021-12-15 18.15 18.15 17.90 18.12 0.1M
2021-12-14 18.11 18.11 17.66 18.02 0.1M
2021-12-13 17.76 17.76 17.60 17.75 0.2M
2021-12-10 17.61 17.96 17.52 17.84 0.1M
2021-12-09 17.81 17.96 17.80 17.81 0.0M
2021-12-08 17.71 18.00 17.71 17.99 0.0M
2021-12-07 17.99 18.00 17.76 18.00 0.1M
2021-12-06 17.52 18.00 17.51 17.88 0.0M
2021-12-03 17.94 18.10 17.50 17.90 0.1M
2021-12-02 17.75 17.90 17.52 17.52 0.1M
2021-12-01 18.14 18.14 17.88 18.05 0.0M
2021-11-30 17.99 18.10 17.78 17.78 0.2M
2021-11-29 17.78 18.00 17.60 17.90 0.1M
2021-11-26 17.90 17.92 17.70 17.90 0.1M
2021-11-25 17.61 17.99 17.60 17.71 0.0M
2021-11-24 17.80 17.98 17.60 17.85 0.1M
2021-11-23 18.20 18.20 17.90 17.95 0.1M
2021-11-22 18.00 18.05 17.95 18.00 0.1M
2021-11-19 18.14 18.17 18.05 18.10 0.1M
2021-11-18 18.00 18.10 17.90 17.90 0.2M
2021-11-17 17.93 18.07 17.93 18.07 0.1M
2021-11-16 18.00 18.10 17.90 18.01 0.1M
2021-11-15 17.55 17.97 17.55 17.92 0.1M
2021-11-12 18.23 18.23 17.90 17.95 0.1M
2021-11-11 18.00 18.05 17.91 17.96 0.1M
2021-11-10 18.00 18.00 17.90 18.00 0.1M
2021-11-09 17.99 18.06 17.90 18.00 0.4M
2021-11-08 18.32 18.32 17.80 17.97 0.2M
2021-11-05 17.60 18.09 17.42 18.08 0.3M
2021-11-04 17.25 17.70 17.25 17.49 0.1M
2021-11-03 17.45 17.48 17.32 17.35 0.0M
2021-11-02 17.12 17.50 17.10 17.31 0.1M
2021-11-01 17.02 17.30 16.68 17.21 0.2M
2021-10-29 17.06 17.25 17.05 17.25 0.0M
2021-10-28 17.46 17.46 17.10 17.15 0.0M
2021-10-27 17.49 17.49 17.06 17.16 0.0M
2021-10-26 17.25 17.30 17.20 17.29 0.0M
2021-10-25 17.00 17.35 17.00 17.20 0.0M
2021-10-22 17.04 17.19 17.00 17.10 0.1M
2021-10-21 17.30 17.30 17.07 17.10 0.0M
2021-10-20 17.05 17.50 17.05 17.20 0.1M
2021-10-18 17.20 17.54 16.25 17.10 0.2M
2021-10-15 17.10 17.48 17.00 17.25 0.1M
2021-10-14 16.85 17.15 16.85 17.00 0.2M
2021-10-13 17.20 17.36 17.05 17.06 0.1M
2021-10-12 17.02 17.39 17.00 17.20 0.1M
2021-10-11 17.51 17.60 17.10 17.19 0.1M
2021-10-08 17.95 17.95 17.60 17.60 0.1M
2021-10-07 18.05 18.05 17.70 17.80 0.1M
2021-10-06 17.87 18.00 17.70 17.80 0.1M
2021-10-05 17.92 18.05 17.92 18.00 0.1M
2021-10-04 17.60 18.50 17.60 18.09 0.1M
2021-10-01 17.47 18.00 17.22 17.65 3.3M
2021-09-30 16.76 17.49 16.76 17.49 0.4M
2021-09-29 17.30 17.30 16.90 17.05 0.4M
2021-09-28 16.99 17.50 16.80 17.25 0.2M
2021-09-27 16.76 16.90 16.71 16.84 0.2M
2021-09-24 16.99 17.00 16.50 16.84 0.5M
2021-09-23 17.01 17.16 16.85 16.90 0.2M
2021-09-22 17.30 17.35 16.95 17.10 0.4M
2021-09-21 17.35 17.45 17.30 17.45 0.7M
2021-09-20 17.59 17.59 17.33 17.45 0.1M
2021-09-17 17.59 17.59 17.40 17.40 0.1M
2021-09-16 17.60 17.60 17.40 17.45 0.1M
2021-09-15 17.41 17.49 17.30 17.35 0.1M
2021-09-14 17.75 17.75 17.41 17.41 0.2M
2021-09-13 17.70 17.80 17.57 17.60 0.1M
2021-09-10 17.55 17.77 17.55 17.62 0.1M
2021-09-09 17.70 17.79 17.59 17.79 0.2M
2021-09-08 17.99 18.05 17.50 17.75 0.4M
2021-09-07 19.25 19.30 19.14 19.29 0.6M
2021-09-06 19.10 19.25 19.05 19.22 0.3M
2021-09-03 19.09 19.14 19.00 19.10 0.6M
2021-09-02 19.00 19.24 18.90 19.00 0.5M
2021-09-01 18.94 18.95 18.70 18.93 0.6M
2021-08-31 18.80 18.98 18.75 18.75 0.7M
2021-08-30 18.69 18.95 18.65 18.75 0.6M
2021-08-27 18.80 19.10 18.49 18.70 0.8M
2021-08-26 19.00 19.10 18.75 18.92 0.6M
2021-08-25 19.20 19.20 18.94 18.94 0.6M
2021-08-24 19.34 19.34 18.90 19.20 0.7M
2021-08-23 19.25 19.44 19.00 19.19 1.2M
2021-08-20 19.15 19.18 19.00 19.08 0.3M
2021-08-17 19.05 19.40 18.75 18.80 1.8M
2021-08-16 19.31 19.49 19.00 19.00 0.9M
2021-08-13 19.41 19.50 19.31 19.40 0.2M
2021-08-12 19.27 19.50 19.27 19.40 0.3M
2021-08-11 19.96 19.96 19.25 19.25 1.1M
2021-08-10 19.70 19.90 19.58 19.84 0.4M
2021-08-09 19.90 20.00 19.70 19.79 0.7M
2021-08-06 19.90 19.99 19.62 19.78 1.2M
2021-08-05 19.80 20.00 19.72 19.90 2.7M
2021-08-04 19.60 19.76 19.38 19.65 1.1M
2021-08-03 19.51 19.85 19.47 19.50 0.9M
2021-08-02 19.98 19.99 19.46 19.50 0.9M
2021-07-30 19.99 19.99 19.75 19.79 0.4M
2021-07-29 20.00 20.00 19.90 19.96 0.2M
2021-07-28 20.60 20.60 20.00 20.00 0.7M
2021-07-27 20.90 21.00 20.30 20.30 0.4M
2021-07-26 21.00 21.00 20.90 20.95 0.1M
2021-07-23 21.00 21.25 20.90 21.00 0.1M
2021-07-19 21.17 21.18 20.95 20.97 0.1M
2021-07-16 21.60 21.60 20.95 21.00 0.6M
2021-07-15 21.89 22.00 21.49 21.50 0.3M
2021-07-14 21.52 21.93 21.52 21.93 0.0M
2021-07-13 21.60 21.88 21.60 21.85 0.1M
2021-07-12 21.61 21.92 21.61 21.70 0.1M
2021-07-09 21.81 21.98 21.80 21.90 0.1M
2021-07-08 21.80 21.85 21.42 21.80 0.1M
2021-07-07 21.50 21.94 21.50 21.80 0.5M
2021-07-06 21.45 21.80 21.45 21.75 0.1M
2021-07-05 21.30 21.80 21.30 21.75 0.1M
2021-07-02 21.85 21.85 21.55 21.60 0.0M
2021-07-01 21.50 21.89 21.50 21.67 0.2M
2021-06-30 21.39 21.45 21.10 21.40 0.1M
2021-06-29 21.10 21.30 20.85 21.30 0.1M
2021-06-28 21.20 21.32 21.20 21.30 0.1M
2021-06-25 21.50 21.50 21.36 21.40 0.1M
2021-06-24 21.41 21.50 21.40 21.40 0.0M
2021-06-23 21.32 21.50 21.30 21.50 0.0M
2021-06-22 21.31 21.50 21.30 21.36 0.1M
2021-06-21 21.35 21.45 21.25 21.30 0.0M
2021-06-18 21.40 21.50 21.36 21.42 0.0M
2021-06-17 21.50 21.50 21.40 21.45 0.0M
2021-06-16 21.50 21.80 21.42 21.45 0.1M
2021-06-15 21.89 21.90 21.35 21.83 0.2M
2021-06-14 22.00 22.22 21.55 21.55 0.3M
2021-06-11 21.85 21.95 21.60 21.90 0.1M
2021-06-10 21.88 21.99 21.56 21.62 0.0M
2021-06-09 21.55 21.57 21.51 21.55 0.0M
2021-06-08 21.65 21.99 21.65 21.88 0.1M
2021-06-07 22.00 22.20 21.85 21.90 0.1M
2021-06-04 21.95 21.95 21.38 21.80 0.1M
2021-06-03 21.99 22.24 21.33 21.75 0.2M
2021-06-02 21.70 22.00 21.55 21.60 0.1M
2021-06-01 21.28 21.50 21.25 21.50 0.0M
2021-05-31 21.50 21.50 21.25 21.25 0.1M
2021-05-28 21.01 21.50 21.00 21.39 0.1M
2021-05-27 21.26 21.50 21.25 21.39 2.0M
2021-05-26 20.92 21.89 20.91 21.79 0.0M
2021-05-25 20.51 21.50 20.51 21.50 0.0M
2021-05-24 21.00 21.25 21.00 21.15 0.0M
2021-05-21 21.00 21.10 20.71 20.71 0.0M
2021-05-20 20.50 20.99 20.50 20.99 0.1M
2021-05-19 20.78 21.00 20.31 20.50 3.2M
2021-05-18 20.35 20.50 20.30 20.45 1.0M
2021-05-17 20.15 20.50 20.15 20.40 0.0M
2021-05-06 20.31 20.60 20.31 20.53 0.0M
2021-05-05 20.70 20.99 20.47 20.60 0.0M
2021-05-04 20.10 20.60 20.10 20.50 0.1M
2021-05-03 20.35 20.38 20.15 20.38 0.1M
2021-04-30 20.30 20.40 20.10 20.10 0.0M
2021-04-29 20.20 20.40 20.05 20.40 0.0M
2021-04-28 20.60 20.65 20.40 20.40 0.1M
2021-04-27 20.40 20.45 20.40 20.45 0.0M
2021-04-26 20.21 20.50 20.21 20.30 0.0M
2021-04-23 20.21 20.50 20.21 20.50 0.0M
2021-04-22 20.45 20.50 20.40 20.45 0.0M
2021-04-21 20.75 20.75 20.46 20.50 0.1M
2021-04-20 20.75 20.80 20.58 20.65 0.0M
2021-04-19 20.70 20.70 20.60 20.60 0.0M
2021-04-16 20.45 20.59 20.40 20.59 0.0M
2021-04-15 20.55 20.85 20.45 20.85 0.4M
2021-04-14 20.91 20.91 20.60 20.75 0.1M
2021-04-13 21.00 21.10 20.90 20.90 0.0M
2021-04-12 21.15 21.15 20.80 20.95 0.0M
2021-04-09 20.70 20.85 20.70 20.85 0.0M
2021-04-08 20.85 21.00 20.71 20.71 0.0M
2021-04-07 21.00 21.00 20.80 20.85 0.1M
2021-04-06 21.15 21.20 21.00 21.05 0.1M
2021-04-05 21.10 21.33 21.00 21.19 0.1M
2021-04-02 21.02 21.32 21.00 21.30 0.0M
2021-04-01 21.20 21.20 21.00 21.13 0.0M
2021-03-31 21.45 21.45 21.20 21.20 0.0M
2021-03-30 21.02 21.40 21.00 21.40 0.9M
2021-03-29 21.50 21.65 21.20 21.30 0.2M
2021-03-26 21.70 21.78 21.16 21.60 0.0M
2021-03-25 21.49 21.50 21.30 21.40 0.0M
2021-03-24 21.50 21.70 21.15 21.31 0.1M
2021-03-22 21.50 21.50 20.55 21.46 0.1M
2021-03-19 22.60 23.06 22.60 23.06 0.2M
2021-03-18 22.90 22.95 22.80 22.82 0.1M
2021-03-17 22.80 23.00 22.80 22.87 0.1M
2021-03-16 22.94 22.95 22.80 22.85 0.1M
2021-03-15 22.85 22.97 22.72 22.90 0.1M
2021-03-12 22.50 23.00 22.50 22.50 0.1M
2021-03-11 22.88 22.88 22.41 22.50 0.2M
2021-03-10 22.91 23.00 22.55 22.55 0.1M
2021-03-09 22.76 23.05 22.65 22.82 0.2M
2021-03-08 22.41 23.00 22.41 22.85 0.1M
2021-03-05 22.95 23.00 22.56 22.85 0.1M
2021-03-04 22.10 23.00 21.46 22.90 0.2M
2021-03-03 22.75 23.30 22.55 23.00 0.2M
2021-03-02 22.10 22.70 22.06 22.65 0.3M
2021-03-01 21.94 22.20 21.96 22.20 0.1M
2021-02-26 22.09 22.22 21.95 22.22 0.1M
2021-02-25 21.99 22.25 21.95 22.05 0.1M
2021-02-24 21.90 22.15 21.90 21.90 0.1M
2021-02-23 21.95 22.10 21.92 22.01 0.0M
2021-02-22 21.96 22.25 21.85 22.15 0.1M
2021-02-19 22.00 22.20 21.90 21.95 0.1M
2021-02-18 21.90 22.23 21.90 22.00 0.1M
2021-02-17 22.15 22.22 21.90 22.00 0.1M
2021-02-16 22.30 22.30 22.00 22.19 0.1M
2021-02-15 22.60 22.70 22.20 22.40 0.1M
2021-02-12 22.49 22.70 22.14 22.54 0.1M
2021-02-11 22.45 23.10 22.00 22.25 0.6M
2021-02-10 22.11 22.68 22.11 22.30 0.1M
2021-02-09 22.79 22.88 22.30 22.30 0.1M
2021-02-08 22.35 22.77 22.19 22.40 0.3M
2021-02-04 22.01 22.60 22.01 22.27 0.1M
2021-02-03 21.92 22.25 21.81 22.25 0.1M
2021-02-02 22.20 22.35 21.90 22.02 0.0M
2021-02-01 22.50 22.50 21.95 22.00 0.1M
2021-01-29 21.99 22.25 21.99 22.10 0.0M
2021-01-28 21.90 22.00 21.83 22.00 0.1M
2021-01-27 21.80 22.50 21.80 21.87 0.0M
2021-01-26 22.13 22.50 21.86 21.95 0.1M
2021-01-25 22.50 22.59 22.10 22.11 0.1M
2021-01-22 22.65 22.65 21.50 22.18 0.0M
2021-01-21 22.05 22.35 22.05 22.18 0.1M
2021-01-20 22.35 22.39 22.00 22.00 0.0M
2021-01-19 22.22 22.60 22.05 22.11 0.2M
2021-01-18 21.65 22.25 21.56 22.25 0.2M
2021-01-15 21.62 21.99 21.61 21.62 0.0M
2021-01-14 21.95 22.05 21.50 21.61 0.1M
2021-01-13 21.81 22.00 21.60 21.80 0.1M
2021-01-12 22.20 22.25 21.75 21.90 0.1M
2021-01-11 21.60 21.94 21.50 21.94 0.3M
2021-01-08 21.21 21.69 21.20 21.25 0.1M
2021-01-07 21.40 21.75 21.21 21.35 0.3M
2021-01-06 21.72 22.39 21.40 21.50 0.2M
2021-01-05 22.15 22.15 21.31 22.00 0.3M
2021-01-04 22.99 22.99 22.00 22.30 1.1M
2021-01-01 19.70 21.39 19.70 21.39 0.4M