Engro Polymer & Chemicals Ltd

EPCL_p
🏛️ 巴基斯坦 →
12.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 11.00 11.15 10.90 11.15 0.0M
2021-12-30 11.15 11.15 11.15 11.15 0.0M
2021-12-28 11.05 11.05 11.00 11.00 0.0M
2021-12-27 11.00 11.00 11.00 11.00 0.0M
2021-12-24 11.00 11.00 11.00 11.00 0.0M
2021-12-23 11.10 11.10 11.10 11.10 0.0M
2021-12-22 11.05 11.05 11.05 11.05 0.0M
2021-12-21 11.15 11.15 11.15 11.15 0.0M
2021-12-20 11.15 11.15 11.15 11.15 0.1M
2021-12-15 11.00 11.15 11.00 11.15 0.2M
2021-12-14 11.00 11.00 11.00 11.00 0.0M
2021-12-13 11.01 11.15 11.00 11.14 0.0M
2021-12-09 11.10 11.15 11.10 11.15 0.0M
2021-12-08 11.05 11.15 11.05 11.15 0.0M
2021-12-06 11.01 11.45 11.01 11.01 0.1M
2021-12-02 11.00 11.00 11.00 11.00 0.0M
2021-12-01 11.13 11.13 11.13 11.13 0.0M
2021-11-30 11.15 11.15 11.15 11.15 0.0M
2021-11-29 11.15 11.15 11.15 11.15 0.1M
2021-11-24 11.15 11.15 11.15 11.15 0.0M
2021-11-23 11.15 11.15 10.85 11.14 0.0M
2021-11-19 11.15 11.15 11.15 11.15 0.0M
2021-11-18 11.15 11.30 11.15 11.15 0.0M
2021-11-16 11.00 11.00 11.00 11.00 0.0M
2021-11-11 11.15 11.15 11.15 11.15 0.0M
2021-11-10 10.52 11.15 10.52 11.15 0.1M
2021-11-08 11.15 11.15 11.15 11.15 0.0M
2021-11-01 11.20 11.35 11.20 11.35 0.0M
2021-10-28 10.90 10.90 10.90 10.90 0.0M
2021-10-27 11.00 11.00 11.00 11.00 0.0M
2021-10-26 11.15 11.15 11.00 11.00 0.0M
2021-10-22 11.00 11.00 11.00 11.00 0.0M
2021-10-21 10.60 10.90 10.05 10.90 0.0M
2021-10-20 11.10 11.10 11.00 11.00 0.0M
2021-10-15 10.85 10.90 10.85 10.90 0.0M
2021-10-14 10.53 10.60 10.50 10.60 0.0M
2021-10-11 10.60 10.60 10.60 10.60 0.0M
2021-10-08 10.90 11.00 10.90 11.00 0.0M
2021-10-07 10.90 10.90 10.90 10.90 0.0M
2021-10-06 11.00 11.00 11.00 11.00 0.0M
2021-10-05 11.00 11.00 10.95 10.95 0.0M
2021-10-04 10.90 10.90 10.90 10.90 0.1M
2021-09-29 10.70 11.15 10.50 11.15 0.0M
2021-09-27 10.00 11.00 10.00 11.00 0.0M
2021-09-24 10.50 11.50 10.50 10.50 0.1M
2021-09-23 10.75 10.99 10.75 10.80 0.0M
2021-09-20 11.00 11.00 10.99 10.99 0.0M
2021-09-16 11.05 11.10 11.05 11.10 0.0M
2021-09-13 11.01 11.01 11.00 11.00 0.0M
2021-09-10 11.00 11.00 10.95 11.00 0.0M
2021-09-09 10.99 11.15 10.85 10.85 0.2M
2021-09-08 10.10 11.35 10.10 11.15 0.0M
2021-09-07 11.20 11.35 11.20 11.34 0.0M
2021-09-03 11.00 11.01 11.00 11.01 0.0M
2021-09-02 11.06 11.06 11.06 11.06 0.0M
2021-09-01 11.14 11.55 11.14 11.15 0.1M
2021-08-31 11.05 11.14 10.05 11.05 0.0M
2021-08-30 11.05 11.05 11.05 11.05 0.0M
2021-08-27 11.15 11.15 11.05 11.05 0.1M
2021-08-26 11.15 11.15 11.10 11.10 0.0M
2021-08-25 11.15 11.15 11.10 11.10 0.0M
2021-08-24 11.24 11.24 11.05 11.14 0.1M
2021-08-23 11.15 11.15 11.10 11.15 0.0M
2021-08-20 11.15 11.15 11.15 11.15 0.0M
2021-08-17 11.00 11.05 11.00 11.00 0.0M
2021-08-16 11.00 11.00 11.00 11.00 0.0M
2021-08-13 11.05 11.05 11.05 11.05 0.0M
2021-08-12 11.10 11.15 11.10 11.15 0.1M
2021-08-11 11.15 11.15 11.15 11.15 0.2M
2021-08-10 11.05 11.14 11.05 11.14 0.0M
2021-08-09 11.15 11.15 11.10 11.15 0.0M
2021-08-06 11.15 11.15 11.08 11.15 0.1M
2021-08-05 11.15 11.25 11.05 11.10 0.1M
2021-08-04 11.05 11.05 11.05 11.05 0.0M
2021-08-03 11.15 11.15 11.04 11.15 0.0M
2021-08-02 11.00 11.15 11.00 11.01 0.0M
2021-07-30 10.60 10.90 10.60 10.90 0.0M
2021-07-29 11.05 11.06 11.05 11.06 0.0M
2021-07-28 11.05 11.05 11.05 11.05 0.0M
2021-07-27 11.15 11.15 11.15 11.15 0.1M
2021-07-26 11.05 11.06 11.05 11.05 0.0M
2021-07-23 11.15 11.15 11.15 11.15 0.0M
2021-07-19 11.15 11.16 11.12 11.15 0.2M
2021-07-16 11.15 11.15 11.15 11.15 0.1M
2021-07-15 11.20 11.20 11.15 11.15 0.1M
2021-07-14 11.25 11.25 11.23 11.25 0.0M
2021-07-13 11.25 11.40 11.25 11.25 0.0M
2021-07-12 11.20 11.20 11.00 11.00 0.0M
2021-07-09 11.35 11.50 11.35 11.44 0.0M
2021-07-08 11.34 11.35 11.19 11.20 0.0M
2021-07-07 11.11 11.17 10.55 11.17 0.1M
2021-07-06 11.35 11.35 11.00 11.20 0.1M
2021-07-05 11.00 11.11 11.00 11.11 0.0M
2021-07-02 10.71 10.75 10.71 10.75 0.0M
2021-06-30 11.25 11.25 11.10 11.20 0.1M
2021-06-25 11.19 11.19 11.19 11.19 0.0M
2021-06-24 11.15 11.20 10.50 11.00 0.0M
2021-06-23 11.20 11.20 11.20 11.20 0.0M
2021-06-22 11.19 11.20 11.10 11.20 0.1M
2021-06-21 11.48 11.49 11.20 11.20 0.1M
2021-06-18 11.26 11.26 10.31 11.20 0.1M
2021-06-17 11.30 11.31 11.30 11.31 0.0M
2021-06-15 11.26 11.26 11.25 11.26 0.0M
2021-06-14 11.50 11.55 11.25 11.25 0.0M
2021-06-11 11.26 11.26 11.19 11.25 0.0M
2021-06-10 11.25 11.25 11.23 11.25 0.0M
2021-06-09 11.26 11.50 11.26 11.50 0.0M
2021-06-08 11.26 11.27 11.26 11.26 0.0M
2021-06-07 11.50 11.50 11.26 11.27 0.0M
2021-06-04 10.85 11.05 10.85 11.05 0.0M
2021-06-03 11.60 11.60 11.37 11.37 0.0M
2021-06-02 11.29 11.29 11.29 11.29 0.0M
2021-06-01 11.85 11.85 11.22 11.50 0.0M
2021-05-31 11.50 11.60 11.25 11.45 0.0M
2021-05-28 11.50 11.88 11.50 11.88 0.0M
2021-05-27 11.75 11.98 11.26 11.75 0.0M
2021-05-26 11.25 11.27 11.25 11.27 0.0M
2021-05-25 11.39 11.40 11.39 11.40 0.0M
2021-05-24 11.75 11.80 11.10 11.49 0.0M
2021-05-20 11.44 11.44 11.01 11.39 0.0M
2021-05-19 11.00 11.47 11.00 11.47 0.0M
2021-05-18 11.00 11.02 11.00 11.01 0.0M
2021-05-17 11.00 11.05 11.00 11.03 0.0M
2021-05-06 11.39 11.40 11.39 11.40 0.0M
2021-05-05 11.49 11.49 11.49 11.49 0.0M
2021-05-04 11.04 11.04 11.00 11.00 0.0M
2021-04-30 11.01 11.01 11.00 11.00 0.0M
2021-04-29 10.50 10.50 10.50 10.50 0.0M
2021-04-28 11.04 11.04 11.04 11.04 0.0M
2021-04-26 11.01 11.98 11.00 11.98 0.0M
2021-04-23 11.00 11.00 11.00 11.00 0.0M
2021-04-22 11.11 11.12 11.11 11.11 0.0M
2021-04-21 11.11 11.11 11.11 11.11 0.0M
2021-04-20 11.16 11.50 11.00 11.38 0.0M
2021-04-15 11.00 11.45 11.00 11.37 0.0M
2021-04-14 11.25 11.25 11.25 11.25 0.0M
2021-04-13 11.00 11.20 11.00 11.20 0.0M
2021-04-12 10.90 11.00 10.90 11.00 0.0M
2021-04-09 11.00 11.00 11.00 11.00 0.0M
2021-04-08 11.00 11.00 11.00 11.00 0.0M
2021-04-07 10.95 10.95 10.95 10.95 0.0M
2021-04-05 11.10 11.10 11.10 11.10 0.0M
2021-04-02 11.00 11.00 10.93 10.93 0.0M
2021-04-01 11.00 11.06 11.00 11.00 0.0M
2021-03-30 11.25 11.25 11.10 11.10 0.0M
2021-03-29 11.50 11.50 11.35 11.35 0.0M
2021-03-26 11.25 11.25 11.20 11.25 0.1M
2021-03-25 10.80 11.30 10.80 11.25 0.0M
2021-03-24 11.50 11.50 11.25 11.25 0.0M
2021-03-22 11.20 11.28 11.20 11.28 0.0M
2021-03-19 11.05 11.20 11.05 11.20 0.0M
2021-03-18 11.80 11.80 10.50 10.50 0.1M
2021-03-16 11.10 11.10 11.10 11.10 0.0M
2021-03-15 11.00 11.05 11.00 11.05 0.0M
2021-03-12 11.10 11.10 11.05 11.05 0.0M
2021-03-11 11.21 11.21 11.10 11.10 0.0M
2021-03-10 11.06 11.06 11.05 11.05 0.0M
2021-03-09 11.00 11.25 11.00 11.10 0.0M
2021-03-08 11.26 11.26 11.24 11.25 0.2M
2021-03-05 11.25 11.25 11.25 11.25 0.0M
2021-03-04 11.25 11.25 11.20 11.20 0.0M
2021-03-03 10.99 11.25 10.99 11.25 0.2M
2021-03-02 11.25 11.25 11.21 11.24 0.2M
2021-03-01 11.20 11.25 11.20 11.20 0.0M
2021-02-26 11.30 11.30 11.20 11.25 0.1M
2021-02-25 11.21 11.21 11.21 11.21 0.0M
2021-02-24 11.20 11.35 11.15 11.20 0.1M
2021-02-23 11.39 11.39 11.11 11.15 0.0M
2021-02-22 11.10 11.11 11.10 11.10 0.0M
2021-02-19 11.15 11.15 11.15 11.15 0.0M
2021-02-18 11.25 11.25 11.20 11.20 0.0M
2021-02-17 11.30 11.35 11.25 11.25 0.1M
2021-02-16 11.25 11.32 11.25 11.25 0.4M
2021-02-15 11.25 11.50 11.25 11.32 0.0M
2021-02-12 11.30 11.30 11.25 11.25 0.0M
2021-02-11 11.25 11.35 11.25 11.25 0.0M
2021-02-10 11.21 11.25 11.20 11.25 0.0M
2021-02-09 11.43 11.44 10.50 11.39 0.1M
2021-02-08 11.50 11.50 11.25 11.25 0.0M
2021-02-04 11.46 11.46 11.16 11.46 0.0M
2021-02-03 11.15 11.16 11.15 11.16 0.0M
2021-02-02 11.06 11.06 11.06 11.06 0.0M
2021-02-01 11.50 11.50 11.15 11.49 0.0M
2021-01-29 11.22 11.30 11.22 11.30 0.0M
2021-01-28 11.20 11.30 11.20 11.20 0.0M
2021-01-27 11.11 11.50 11.11 11.40 0.0M
2021-01-26 11.50 11.50 11.50 11.50 0.0M
2021-01-25 11.22 11.22 11.10 11.10 0.0M
2021-01-22 11.41 11.41 11.01 11.29 0.0M
2021-01-21 11.24 11.24 11.20 11.20 0.0M
2021-01-20 11.50 11.50 11.16 11.24 0.1M
2021-01-19 11.06 11.29 11.05 11.29 0.0M
2021-01-18 11.50 11.50 11.30 11.30 0.0M
2021-01-15 11.30 11.45 11.30 11.30 0.0M
2021-01-14 11.70 11.75 11.30 11.30 0.1M
2021-01-13 11.50 11.90 11.30 11.32 0.2M
2021-01-12 11.86 11.90 11.72 11.89 0.0M
2021-01-11 11.70 11.88 11.68 11.86 0.0M
2021-01-08 11.50 12.00 11.50 11.72 0.0M
2021-01-07 11.15 11.30 11.10 11.20 0.0M
2021-01-06 11.44 11.45 11.11 11.30 0.1M
2021-01-05 11.05 11.48 11.04 11.23 0.0M
2021-01-04 12.00 12.40 11.40 11.40 0.1M
2021-01-01 12.99 12.99 11.25 11.88 0.3M