Engro Polymer

EPCL_p
🏛️ パキスタン →
12.50
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 11.88 11.88 11.88 11.88 0.0M
2024-12-30 11.98 11.98 11.00 11.10 0.0M
2024-12-27 12.10 12.10 11.00 12.00 0.0M
2024-12-26 11.98 11.98 11.98 11.98 0.0M
2024-12-24 11.78 11.78 11.12 11.12 0.0M
2024-12-23 11.40 11.40 11.30 11.30 0.0M
2024-12-20 11.01 11.05 11.00 11.01 0.0M
2024-12-19 11.25 11.48 11.22 11.22 0.0M
2024-12-18 11.38 11.38 11.20 11.20 0.0M
2024-12-17 11.20 11.50 11.20 11.50 0.0M
2024-12-16 11.10 11.48 11.10 11.20 0.0M
2024-12-13 11.50 11.50 11.10 11.10 0.0M
2024-12-12 11.00 11.30 11.00 11.30 0.0M
2024-12-11 11.46 11.46 11.30 11.40 0.0M
2024-12-10 11.98 11.98 11.15 11.48 0.0M
2024-12-09 11.98 11.98 11.00 11.01 0.0M
2024-12-06 11.00 11.99 11.00 11.99 0.0M
2024-12-05 11.01 11.48 11.01 11.48 0.0M
2024-12-02 11.01 11.01 11.01 11.01 0.0M
2024-11-29 11.50 11.50 11.45 11.45 0.0M
2024-11-28 11.48 11.48 11.25 11.26 0.0M
2024-11-26 10.70 11.00 10.70 11.00 0.0M
2024-11-25 11.00 11.00 11.00 11.00 0.0M
2024-11-22 11.20 11.20 11.00 11.00 0.6M
2024-11-20 11.00 11.47 11.00 11.47 0.0M
2024-11-19 11.47 11.47 11.47 11.47 0.0M
2024-11-18 11.48 11.48 11.48 11.48 0.0M
2024-11-15 11.05 11.05 11.00 11.00 0.0M
2024-11-14 11.00 11.49 11.00 11.49 0.0M
2024-11-13 11.02 11.50 11.00 11.50 0.1M
2024-11-11 11.01 11.78 11.01 11.01 0.0M
2024-11-08 11.01 11.01 11.01 11.01 0.0M
2024-11-07 11.00 11.00 11.00 11.00 0.0M
2024-11-06 11.10 11.50 11.00 11.00 0.0M
2024-11-05 11.88 11.88 11.88 11.88 0.0M
2024-11-04 11.00 11.00 11.00 11.00 0.0M
2024-10-31 11.00 11.00 11.00 11.00 0.0M
2024-10-30 10.02 11.00 10.01 11.00 0.0M
2024-10-29 11.50 11.50 10.01 10.60 0.0M
2024-10-28 11.10 11.10 10.95 11.00 0.0M
2024-10-24 10.55 10.55 10.55 10.55 0.0M
2024-10-23 10.00 11.03 9.06 10.90 0.0M
2024-10-22 10.41 11.00 10.02 11.00 0.0M
2024-10-21 10.00 11.20 10.00 11.20 0.0M
2024-10-18 10.00 11.00 10.00 11.00 0.0M
2024-10-17 11.00 11.00 11.00 11.00 0.0M
2024-10-16 11.00 11.00 11.00 11.00 0.0M
2024-10-14 10.99 11.02 10.96 10.96 0.0M
2024-10-09 11.10 11.10 10.50 10.98 0.0M
2024-10-08 10.99 10.99 10.99 10.99 0.0M
2024-10-07 11.00 11.00 10.51 11.00 0.0M
2024-10-04 10.98 10.98 10.50 10.60 0.0M
2024-10-03 10.95 10.95 10.50 10.50 0.0M
2024-10-02 10.50 10.50 10.50 10.50 0.0M
2024-10-01 10.25 10.50 10.25 10.50 0.0M
2024-09-30 10.78 10.78 10.50 10.78 0.0M
2024-09-27 11.08 11.08 9.81 9.82 0.0M
2024-09-26 9.88 11.05 9.88 11.05 0.0M
2024-09-24 10.97 10.99 10.97 10.98 0.0M
2024-09-23 11.00 11.00 10.00 10.00 0.0M
2024-09-19 10.95 10.95 10.90 10.90 0.0M
2024-09-13 11.85 11.85 11.85 11.85 0.0M
2024-09-11 11.00 11.00 11.00 11.00 0.0M
2024-09-10 11.00 11.00 11.00 11.00 0.1M
2024-09-09 11.77 11.80 11.77 11.80 0.0M
2024-09-05 10.51 11.00 10.51 11.00 0.0M
2024-09-04 11.70 11.70 11.01 11.01 0.0M
2024-09-03 11.01 11.05 11.00 11.00 0.2M
2024-08-30 11.47 11.47 11.47 11.47 0.0M
2024-08-29 11.57 11.57 11.57 11.57 0.0M
2024-08-26 11.84 11.84 11.01 11.01 0.0M
2024-08-23 11.84 11.84 11.84 11.84 0.0M
2024-08-22 11.77 11.77 11.77 11.77 0.0M
2024-08-21 11.01 11.01 11.00 11.00 0.0M
2024-08-20 11.01 11.01 11.00 11.00 0.0M
2024-08-19 11.77 11.77 11.00 11.00 0.0M
2024-08-16 11.84 11.84 11.84 11.84 0.0M
2024-08-15 11.50 11.50 11.50 11.50 0.0M
2024-08-13 11.97 11.98 11.50 11.90 0.0M
2024-08-12 11.97 11.97 11.94 11.95 0.0M
2024-08-09 11.10 11.10 11.10 11.10 0.0M
2024-08-07 11.01 11.01 11.00 11.00 0.0M
2024-08-06 11.05 11.05 11.05 11.05 0.0M
2024-08-05 11.10 11.11 11.10 11.10 0.0M
2024-08-02 11.01 11.01 11.01 11.01 0.0M
2024-07-31 11.00 11.00 11.00 11.00 0.0M
2024-07-30 11.50 11.50 11.00 11.00 0.0M
2024-07-26 11.00 11.58 11.00 11.58 0.0M
2024-07-25 11.00 11.00 11.00 11.00 0.0M
2024-07-15 11.36 12.47 11.36 12.47 0.0M
2024-07-12 11.70 11.70 11.60 11.70 0.0M
2024-07-11 11.35 11.35 11.35 11.35 0.0M
2024-07-10 11.50 11.50 11.40 11.45 0.0M
2024-07-09 11.55 11.55 11.55 11.55 0.0M
2024-07-08 11.15 11.40 11.15 11.40 0.0M
2024-07-05 11.51 11.51 11.00 11.15 0.0M
2024-07-04 11.77 11.80 11.70 11.70 0.0M
2024-07-03 12.10 12.10 11.50 11.79 0.0M
2024-07-02 11.88 11.88 11.50 11.50 0.0M
2024-07-01 11.20 11.90 11.20 11.90 0.0M
2024-06-28 11.31 11.31 11.31 11.31 0.0M
2024-06-27 11.70 11.70 10.70 11.30 0.0M
2024-06-26 11.80 11.80 11.70 11.70 0.0M
2024-06-25 11.20 11.80 11.20 11.77 0.0M
2024-06-24 11.39 11.80 11.39 11.79 0.0M
2024-06-21 11.18 11.48 11.18 11.40 0.0M
2024-06-20 11.00 11.18 11.00 11.18 0.0M
2024-06-11 11.05 11.05 11.05 11.05 0.0M
2024-06-10 11.19 11.19 11.19 11.19 0.0M
2024-06-07 11.05 11.20 11.05 11.20 0.1M
2024-06-06 11.00 11.00 11.00 11.00 0.0M
2024-06-05 11.00 11.00 11.00 11.00 0.2M
2024-06-04 10.50 11.01 10.50 11.00 0.3M
2024-06-03 11.00 11.00 10.99 11.00 0.1M
2024-05-31 11.00 11.00 10.61 10.61 0.0M
2024-05-30 11.00 11.00 10.71 10.99 0.0M
2024-05-29 11.00 11.00 11.00 11.00 0.0M
2024-05-27 10.61 11.00 10.61 11.00 0.3M
2024-05-24 11.00 11.01 11.00 11.00 0.2M
2024-05-23 11.00 11.00 11.00 11.00 0.0M
2024-05-22 10.85 10.85 10.55 10.55 0.0M
2024-05-17 11.20 11.20 11.20 11.20 0.0M
2024-05-16 11.19 11.19 11.19 11.19 0.0M
2024-05-14 10.80 11.01 10.80 11.01 0.0M
2024-05-10 11.20 11.20 11.20 11.20 0.0M
2024-05-09 11.00 11.10 11.00 11.10 0.1M
2024-05-08 11.00 11.02 11.00 11.02 0.0M
2024-05-07 11.01 11.01 11.00 11.00 0.0M
2024-04-26 11.18 11.30 10.51 11.30 0.0M
2024-04-25 11.00 11.00 10.50 10.73 0.1M
2024-04-24 11.38 11.40 11.38 11.40 0.0M
2024-04-23 11.25 11.30 11.23 11.23 0.0M
2024-04-22 11.30 11.30 11.15 11.20 0.0M
2024-04-19 11.45 11.45 11.37 11.37 0.0M
2024-04-17 11.45 11.50 11.41 11.50 0.1M
2024-04-15 11.40 11.40 11.40 11.40 0.0M
2024-04-08 11.35 11.35 11.35 11.35 0.0M
2024-04-04 11.35 11.35 11.35 11.35 0.0M
2024-04-03 11.49 11.49 11.49 11.49 0.0M
2024-04-02 11.48 11.49 11.48 11.49 0.0M
2024-04-01 11.48 11.48 11.48 11.48 0.0M
2024-03-28 11.44 11.44 11.31 11.31 0.0M
2024-03-27 11.47 11.47 11.47 11.47 0.0M
2024-03-22 11.20 11.20 11.20 11.20 0.0M
2024-03-21 11.38 11.39 11.30 11.30 0.0M
2024-03-19 11.30 11.30 11.30 11.30 0.0M
2024-03-18 11.50 11.50 11.50 11.50 0.1M
2024-03-15 11.50 11.50 11.50 11.50 0.0M
2024-03-13 11.50 11.50 11.50 11.50 0.0M
2024-03-12 11.50 11.50 11.50 11.50 0.0M
2024-03-11 11.60 11.60 11.45 11.45 0.0M
2024-03-08 11.50 11.50 11.50 11.50 0.0M
2024-03-07 11.49 11.50 11.47 11.50 0.1M
2024-03-06 11.50 11.50 11.50 11.50 0.0M
2024-03-05 11.55 11.75 11.55 11.75 0.0M
2024-03-04 11.50 11.50 11.50 11.50 0.0M
2024-03-01 11.48 11.50 11.48 11.49 0.1M
2024-02-29 11.60 11.60 11.50 11.50 0.0M
2024-02-28 11.50 11.50 11.50 11.50 0.0M
2024-02-27 11.40 11.48 11.40 11.48 0.0M
2024-02-26 11.40 11.40 11.40 11.40 0.0M
2024-02-21 11.39 11.40 11.39 11.39 0.0M
2024-02-16 11.31 11.31 11.30 11.30 0.0M
2024-02-15 11.20 11.20 11.20 11.20 0.0M
2024-02-14 11.78 11.78 11.20 11.20 0.0M
2024-02-06 11.26 11.26 11.26 11.26 0.0M
2024-02-01 11.58 11.60 11.50 11.50 0.0M
2024-01-31 11.35 11.35 11.35 11.35 0.0M
2024-01-26 11.50 11.50 11.50 11.50 0.1M
2024-01-25 11.50 11.60 11.50 11.60 0.1M
2024-01-23 11.50 11.50 11.50 11.50 0.1M
2024-01-19 11.59 11.60 11.58 11.58 0.0M
2024-01-18 11.00 11.00 11.00 11.00 0.0M
2024-01-17 11.59 11.59 11.59 11.59 0.0M
2024-01-15 11.59 11.59 11.59 11.59 0.0M
2024-01-12 11.60 11.70 11.60 11.70 0.0M
2024-01-11 11.60 11.60 11.60 11.60 0.0M
2024-01-10 11.50 11.80 11.50 11.60 0.1M
2024-01-09 11.60 11.61 11.60 11.60 0.4M
2024-01-08 11.61 11.90 11.56 11.60 0.7M
2024-01-05 11.80 11.80 11.80 11.80 0.0M
2024-01-04 11.80 11.80 11.80 11.80 0.0M
2024-01-03 11.81 11.81 11.80 11.80 0.0M
2024-01-02 12.10 12.18 12.10 12.15 0.0M
2024-01-01 11.80 11.90 11.80 11.90 0.0M