Engro Powergen Qadirpur Ltd (ENGP)

ENGP
🏛️ パキスタン →
30.01
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
2023-12-29 31.25 32.40 31.24 31.71 0.2M
2023-12-28 31.20 31.74 31.00 31.50 0.2M
2023-12-27 30.00 31.25 29.70 31.25 0.2M
2023-12-26 30.55 30.55 29.75 30.10 0.4M
2023-12-22 31.23 31.37 31.05 31.07 0.2M
2023-12-21 31.06 31.55 31.06 31.26 0.3M
2023-12-20 31.47 31.55 30.40 31.18 0.7M
2023-12-19 30.65 31.55 30.20 30.45 1.0M
2023-12-18 31.00 31.48 30.41 30.50 0.4M
2023-12-15 31.02 31.30 30.50 30.60 0.5M
2023-12-14 30.51 31.40 30.25 30.91 0.2M
2023-12-13 31.90 32.13 30.75 31.25 0.6M
2023-12-12 32.15 32.49 31.96 32.15 0.5M
2023-12-11 32.25 32.50 31.77 32.02 0.4M
2023-12-08 32.05 32.50 31.95 32.00 0.6M
2023-12-07 32.06 32.60 31.97 32.04 0.4M
2023-12-06 32.06 32.45 31.92 32.19 0.4M
2023-12-05 31.85 32.50 31.60 32.20 0.8M
2023-12-04 31.65 32.43 29.53 31.76 0.9M
2023-12-01 32.02 32.15 31.59 31.90 0.3M
2023-11-30 31.51 32.50 31.30 31.84 1.1M
2023-11-29 29.48 31.69 29.00 31.69 2.8M
2023-11-28 29.18 29.65 29.18 29.50 0.3M
2023-11-27 29.10 29.35 29.10 29.30 0.4M
2023-11-24 29.00 29.50 29.00 29.11 0.5M
2023-11-23 29.01 29.40 28.80 29.02 0.8M
2023-11-22 29.00 29.19 28.81 28.91 0.2M
2023-11-21 28.96 29.48 28.81 28.89 0.4M
2023-11-20 28.71 28.96 28.50 28.80 0.2M
2023-11-17 29.11 29.70 28.70 28.89 0.8M
2023-11-16 29.10 29.95 29.00 29.50 1.1M
2023-11-15 29.05 29.38 28.80 29.00 0.6M
2023-11-14 29.10 29.30 28.82 29.09 0.9M
2023-11-13 29.48 29.48 28.90 28.99 1.0M
2023-11-10 29.20 29.49 28.50 28.84 0.9M
2023-11-08 29.99 29.99 28.91 29.00 0.8M
2023-11-07 28.95 30.94 28.81 29.60 1.2M
2023-11-06 28.60 29.10 28.60 28.72 0.3M
2023-11-03 28.01 29.19 28.01 28.70 0.8M
2023-11-02 29.70 29.70 28.25 28.69 0.9M
2023-11-01 29.88 30.48 28.60 29.18 2.6M
2023-10-31 26.37 28.35 26.11 28.35 1.4M
2023-10-30 25.88 26.75 25.88 26.35 0.4M
2023-10-27 25.71 25.89 25.35 25.80 0.4M
2023-10-26 25.69 25.89 25.60 25.60 0.2M
2023-10-25 25.35 25.90 25.34 25.65 0.4M
2023-10-24 25.65 25.79 25.30 25.53 0.2M
2023-10-23 25.95 25.95 24.99 25.66 0.9M
2023-10-20 27.20 27.75 26.87 27.58 1.1M
2023-10-19 27.08 27.10 26.86 27.00 0.4M
2023-10-18 27.28 27.40 26.60 26.75 0.4M
2023-10-17 26.65 27.23 26.65 26.91 1.1M
2023-10-16 26.60 26.98 26.46 26.70 0.7M
2023-10-13 25.80 26.62 25.75 26.49 1.6M
2023-10-12 25.20 26.25 24.40 25.72 3.5M
2023-10-11 25.12 25.59 24.82 24.94 1.0M
2023-10-10 25.07 25.75 24.90 25.40 0.6M
2023-10-09 25.20 25.20 24.75 25.00 0.3M
2023-10-06 25.31 25.70 25.20 25.40 0.6M
2023-10-05 25.16 25.55 25.01 25.29 0.8M
2023-10-04 25.52 25.90 24.90 25.15 1.5M
2023-10-03 23.30 25.02 23.30 25.02 1.4M
2023-10-02 22.90 23.45 22.80 23.40 0.4M
2023-09-28 22.89 22.90 22.65 22.90 0.2M
2023-09-27 22.61 22.85 22.61 22.85 0.1M
2023-09-26 22.69 22.75 22.50 22.69 0.1M
2023-09-25 22.62 22.70 22.45 22.68 0.1M
2023-09-22 22.60 22.60 22.40 22.48 0.1M
2023-09-21 22.16 22.55 22.12 22.55 0.2M
2023-09-20 22.49 22.60 22.01 22.12 0.2M
2023-09-19 22.11 22.45 22.08 22.35 0.0M
2023-09-18 22.10 22.39 22.00 22.20 0.1M
2023-09-15 22.21 22.44 22.20 22.39 0.2M
2023-09-14 22.12 22.20 22.00 22.20 0.1M
2023-09-13 21.88 22.20 21.83 22.10 0.1M
2023-09-12 22.40 22.40 22.00 22.14 0.1M
2023-09-11 22.49 22.49 22.05 22.22 0.1M
2023-09-08 22.00 22.27 21.94 22.10 0.1M
2023-09-07 22.00 22.50 21.90 22.10 0.2M
2023-09-06 21.15 22.10 21.06 22.10 0.2M
2023-09-05 21.69 21.69 21.00 21.15 0.3M
2023-09-04 21.30 21.49 21.21 21.49 0.1M
2023-09-01 20.61 21.38 20.61 21.30 0.3M
2023-08-31 22.00 22.30 20.55 20.81 0.6M
2023-08-30 22.56 22.79 21.86 21.90 0.4M
2023-08-29 22.79 22.80 22.25 22.50 0.5M
2023-08-28 22.75 23.01 22.75 22.88 0.4M
2023-08-25 22.87 22.99 22.80 22.85 0.1M
2023-08-24 23.00 23.20 22.93 23.04 0.1M
2023-08-23 22.79 23.00 22.67 22.96 0.2M
2023-08-22 22.78 22.89 22.60 22.89 0.1M
2023-08-21 23.08 23.08 22.80 22.82 0.2M
2023-08-18 23.00 23.15 22.90 23.00 0.2M
2023-08-17 22.80 23.00 22.63 22.98 0.2M
2023-08-16 23.15 23.20 22.75 22.78 0.4M
2023-08-15 23.73 23.73 22.85 23.04 0.5M
2023-08-11 24.45 24.58 24.11 24.44 0.6M
2023-08-10 24.69 24.89 24.00 24.36 0.8M
2023-08-09 23.81 24.99 23.80 24.54 0.8M
2023-08-08 24.05 24.25 23.76 23.95 0.4M
2023-08-07 23.90 24.35 23.70 24.00 1.1M
2023-08-04 26.74 26.79 24.45 24.45 4.2M
2023-08-03 26.80 26.95 25.75 26.55 0.7M
2023-08-02 26.50 26.79 26.50 26.74 0.4M
2023-08-01 26.70 26.75 26.24 26.55 0.4M
2023-07-31 26.06 26.89 26.05 26.40 0.6M
2023-07-27 26.12 26.24 25.81 25.99 0.5M
2023-07-26 26.50 26.50 26.00 26.09 0.2M
2023-07-25 24.75 26.48 24.75 26.18 0.9M
2023-07-24 24.75 24.99 24.68 24.93 0.2M
2023-07-21 24.65 24.75 24.55 24.70 0.2M
2023-07-20 24.66 24.99 24.60 24.65 0.3M
2023-07-19 24.42 24.90 24.42 24.80 0.3M
2023-07-18 24.80 24.80 24.11 24.40 0.2M
2023-07-17 25.10 25.10 24.40 24.50 0.2M
2023-07-14 24.96 24.99 24.45 24.50 0.3M
2023-07-13 25.05 25.50 24.95 25.00 0.2M
2023-07-12 24.80 25.60 24.80 25.35 0.7M
2023-07-11 25.06 25.07 24.10 24.93 0.2M
2023-07-10 24.60 25.00 24.60 24.90 0.3M
2023-07-07 24.26 25.30 24.16 24.89 0.5M
2023-07-06 25.10 25.10 24.55 24.56 0.2M
2023-07-05 23.80 25.18 23.67 24.75 1.2M
2023-07-04 23.95 23.95 23.40 23.70 0.3M
2023-07-03 24.20 24.20 23.60 24.00 0.5M
2023-06-27 22.85 22.97 22.65 22.76 0.1M
2023-06-26 22.50 22.88 22.45 22.88 0.4M
2023-06-23 22.52 22.78 22.12 22.50 0.2M
2023-06-22 22.75 22.90 22.50 22.50 0.1M
2023-06-21 22.99 23.18 22.54 22.55 0.2M
2023-06-20 23.21 23.39 22.85 22.85 0.3M
2023-06-19 23.75 23.85 23.25 23.35 0.2M
2023-06-16 24.13 24.13 23.44 23.50 0.2M
2023-06-15 23.80 23.95 23.72 23.86 0.1M
2023-06-14 24.20 24.40 23.80 23.90 0.0M
2023-06-13 24.02 24.23 23.80 23.80 0.1M
2023-06-12 23.96 24.35 23.96 24.30 0.0M
2023-06-09 23.91 24.39 23.91 24.08 0.1M
2023-06-08 24.50 24.50 23.95 24.15 0.1M
2023-06-07 24.21 24.47 24.21 24.38 0.0M
2023-06-06 24.13 24.45 24.10 24.38 0.2M
2023-06-05 23.45 24.00 23.45 24.00 0.1M
2023-06-02 23.50 23.80 23.40 23.50 0.1M
2023-06-01 23.52 23.52 23.41 23.43 0.1M
2023-05-31 23.70 23.99 23.50 23.52 0.1M
2023-05-30 23.99 23.99 23.50 23.58 0.3M
2023-05-29 23.46 24.37 23.46 23.70 0.2M
2023-05-26 24.40 24.40 23.45 23.50 0.2M
2023-05-25 24.21 24.35 24.00 24.02 0.1M
2023-05-24 24.83 24.89 24.20 24.28 0.2M
2023-05-23 24.95 25.03 24.45 24.66 0.3M
2023-05-22 25.00 25.00 24.85 24.87 0.1M
2023-05-19 24.91 24.96 24.50 24.86 0.1M
2023-05-18 24.76 25.19 24.76 25.00 0.4M
2023-05-17 24.75 25.22 24.42 24.94 0.2M
2023-05-16 24.50 24.69 24.35 24.51 0.1M
2023-05-15 24.53 24.60 24.30 24.55 0.0M
2023-05-12 24.40 24.74 24.23 24.74 0.1M
2023-05-11 24.14 24.40 24.14 24.18 0.0M
2023-05-10 24.02 24.37 24.02 24.16 0.0M
2023-05-09 24.40 24.60 24.30 24.35 0.1M
2023-05-08 24.54 24.59 24.40 24.40 0.1M
2023-05-05 24.25 24.49 24.06 24.44 0.1M
2023-05-04 24.49 24.49 24.20 24.25 0.1M
2023-05-03 24.50 24.50 24.25 24.49 0.1M
2023-05-02 24.39 24.59 24.32 24.35 0.1M
2023-04-28 24.40 24.50 24.15 24.40 0.2M
2023-04-27 24.20 24.45 24.19 24.38 0.2M
2023-04-26 24.22 24.25 23.51 24.19 0.3M
2023-04-20 24.25 24.40 24.10 24.10 0.2M
2023-04-19 24.40 24.40 24.00 24.05 0.2M
2023-04-18 24.26 24.38 23.75 24.10 0.3M
2023-04-17 24.70 24.70 24.15 24.35 0.1M
2023-04-13 24.45 24.45 24.02 24.20 0.2M
2023-04-12 24.49 24.50 23.65 24.15 0.5M
2023-04-11 26.00 26.10 24.05 24.59 0.6M
2023-04-10 26.30 26.60 25.50 25.90 0.3M
2023-04-07 26.51 26.69 25.01 26.00 0.1M
2023-04-06 26.95 27.48 26.15 26.50 0.3M
2023-04-05 27.20 27.20 26.50 26.99 0.2M
2023-04-04 25.62 26.25 25.61 26.11 0.4M
2023-04-03 24.75 25.89 24.11 25.75 0.3M
2023-03-31 24.30 24.59 24.25 24.59 0.1M
2023-03-30 24.40 24.40 24.06 24.30 0.0M
2023-03-29 24.30 24.49 24.10 24.15 0.0M
2023-03-28 24.20 24.50 24.01 24.37 0.1M
2023-03-27 24.49 24.75 24.00 24.00 0.2M
2023-03-24 23.32 24.25 23.32 23.78 0.0M
2023-03-22 24.92 24.92 24.15 24.25 0.2M
2023-03-21 25.00 25.12 24.90 24.90 0.2M
2023-03-20 25.10 25.20 25.05 25.10 0.0M
2023-03-17 25.20 25.50 25.00 25.25 0.1M
2023-03-16 25.35 25.35 25.10 25.25 0.2M
2023-03-15 25.00 25.30 24.97 25.01 0.1M
2023-03-14 25.00 25.45 24.89 25.25 0.2M
2023-03-13 25.75 25.75 24.91 24.95 0.2M
2023-03-10 25.19 25.22 25.01 25.19 0.1M
2023-03-09 24.91 25.29 24.91 25.00 0.1M
2023-03-08 24.50 25.49 24.50 25.34 0.3M
2023-03-07 24.00 24.59 24.00 24.59 0.2M
2023-03-06 23.80 24.05 23.80 23.99 0.1M
2023-03-03 23.95 24.10 23.76 23.76 0.1M
2023-03-02 23.50 23.87 23.32 23.70 0.2M
2023-03-01 23.48 23.48 23.18 23.30 0.1M
2023-02-28 23.30 23.75 23.27 23.50 0.1M
2023-02-27 23.15 23.72 23.15 23.65 0.1M
2023-02-24 23.64 23.64 23.22 23.40 0.1M
2023-02-23 23.60 23.75 23.41 23.60 0.1M
2023-02-22 23.80 23.80 23.49 23.71 0.2M
2023-02-21 23.94 23.95 23.36 23.65 0.1M
2023-02-20 23.56 23.95 23.50 23.70 0.2M
2023-02-17 23.90 24.00 23.66 23.90 0.1M
2023-02-16 24.24 24.35 23.90 23.92 0.2M
2023-02-15 24.00 24.50 23.95 23.95 0.3M
2023-02-14 24.25 24.38 24.01 24.20 0.2M
2023-02-13 24.51 24.55 24.21 24.32 0.2M
2023-02-10 24.45 24.64 24.05 24.39 0.4M
2023-02-09 24.50 24.90 24.01 24.60 1.4M
2023-02-08 27.90 29.45 25.47 25.47 2.3M
2023-02-07 28.25 28.25 27.30 27.65 0.5M
2023-02-06 27.45 28.10 27.44 28.01 0.2M
2023-02-03 27.57 27.68 27.25 27.50 0.2M
2023-02-02 27.59 27.60 27.06 27.49 0.2M
2023-02-01 26.99 27.70 26.99 27.26 0.4M
2023-01-31 28.81 29.15 26.85 27.08 1.4M
2023-01-30 26.34 27.96 26.30 27.96 1.3M
2023-01-27 26.05 26.49 25.80 26.35 0.2M
2023-01-26 25.80 26.32 25.50 26.20 0.2M
2023-01-25 25.76 25.76 25.17 25.50 0.1M
2023-01-24 24.51 25.29 24.51 25.15 0.1M
2023-01-23 25.00 25.15 24.50 25.00 0.1M
2023-01-20 25.54 25.54 25.00 25.09 0.1M
2023-01-19 25.25 25.25 24.88 25.12 0.1M
2023-01-18 24.67 25.21 24.40 25.21 0.2M
2023-01-17 25.69 25.70 24.40 24.65 0.2M
2023-01-16 25.50 25.70 25.50 25.69 0.1M
2023-01-13 25.73 25.79 25.16 25.79 0.1M
2023-01-12 25.77 25.80 25.50 25.70 0.1M
2023-01-11 25.48 25.76 25.48 25.48 0.0M
2023-01-10 25.89 26.00 25.25 25.52 0.1M
2023-01-09 25.90 25.97 25.25 25.67 0.1M
2023-01-06 26.10 26.17 25.80 25.98 0.1M
2023-01-05 26.45 26.45 26.00 26.29 0.1M
2023-01-04 25.89 26.50 25.50 26.15 0.1M
2023-01-03 25.30 25.99 25.22 25.98 0.1M
2023-01-02 24.99 25.65 24.60 25.35 0.2M