Engro Powergen Qadirpur Ltd

ENGP
🏛️ 巴基斯坦 →
30.01
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
09:15 29.71 29.71 29.71 29.71 0.3K
09:20 29.75 29.75 29.75 29.75 1.0K
09:25 29.75 29.75 29.75 29.75 0.1K
09:35 29.76 29.76 29.75 29.75 1.9K
09:40 29.75 29.75 29.75 29.75 2.0K
09:50 29.75 29.75 29.75 29.75 0.0K
09:55 29.90 29.90 29.90 29.90 0.0K
10:05 29.89 29.89 29.89 29.89 0.0K
10:10 29.75 29.75 29.70 29.75 30.0K
10:15 29.75 29.75 29.75 29.75 10.0K
10:20 29.75 29.75 29.75 29.75 0.3K
10:25 29.75 29.88 29.75 29.88 1.4K
10:30 29.88 29.89 29.88 29.88 3.0K
10:40 29.90 29.97 29.90 29.90 22.5K
10:45 29.90 29.90 29.90 29.90 3.7K
10:55 29.85 29.85 29.82 29.82 0.5K
11:00 29.80 29.80 29.80 29.80 10.5K
11:05 29.80 29.80 29.80 29.80 13.9K
11:10 29.80 29.80 29.80 29.80 11.2K
11:15 29.80 29.80 29.80 29.80 0.5K
11:25 29.80 29.80 29.80 29.80 1.0K
11:30 29.52 29.52 29.52 29.52 30.0K
11:35 29.60 29.60 29.60 29.60 0.1K
11:40 29.80 29.80 29.60 29.60 3.1K
11:50 29.70 29.70 29.70 29.70 0.2K
11:55 29.80 29.80 29.80 29.80 2.5K
14:30 29.85 29.85 29.85 29.85 4.5K
14:35 29.80 29.80 29.80 29.80 0.8K
14:40 29.80 29.80 29.80 29.80 1.8K
14:45 29.80 29.80 29.80 29.80 0.4K
14:50 29.65 29.65 29.62 29.62 1.4K
15:00 29.65 29.80 29.62 29.80 0.4K
15:05 29.75 29.75 29.62 29.75 0.6K
15:10 29.75 29.80 29.75 29.80 0.4K
15:20 29.80 29.80 29.75 29.75 6.4K
15:25 29.75 29.75 29.75 29.75 3.1K
15:30 29.75 29.75 29.75 29.75 0.1K
15:35 29.75 29.80 29.75 29.80 2.2K
15:40 29.95 29.95 29.95 29.95 0.0K
15:45 29.95 29.95 29.95 29.95 0.1K
15:55 29.95 29.95 29.95 29.95 0.1K
16:10 29.95 29.95 29.95 29.95 1.4K
16:20 29.97 29.97 29.95 29.95 5.0K
16:25 29.95 29.95 29.90 29.90 6.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 29.95 30.10 29.61 30.01 0.4M
2025-09-26 29.71 29.97 29.52 29.95 0.2M
2025-09-25 30.00 30.20 26.96 29.80 0.6M
2025-09-24 30.00 30.00 29.71 29.96 0.3M
2025-09-23 29.99 30.10 29.65 29.97 0.1M
2025-09-22 29.95 30.10 29.84 29.95 0.2M
2025-09-19 29.97 30.05 29.60 29.68 0.3M
2025-09-18 29.80 30.15 29.70 29.79 0.4M
2025-09-17 29.64 29.95 29.37 29.66 0.3M
2025-09-16 29.41 29.50 29.30 29.35 0.1M
2025-09-15 29.50 29.60 29.37 29.41 0.1M
2025-09-12 29.46 29.68 29.35 29.50 0.2M
2025-09-11 29.60 29.60 29.35 29.46 0.1M
2025-09-10 29.70 29.70 29.20 29.54 0.1M
2025-09-09 29.70 29.70 29.40 29.58 0.1M
2025-09-08 29.60 29.73 29.30 29.46 0.1M
2025-09-05 29.52 29.79 29.30 29.50 0.3M
2025-09-04 29.80 29.80 29.35 29.63 0.1M
2025-09-03 29.50 29.75 29.25 29.52 0.3M
2025-09-02 29.35 29.35 29.01 29.21 0.2M
2025-09-01 29.44 29.44 29.00 29.19 0.2M
2025-08-29 29.05 29.55 28.90 29.43 0.2M
2025-08-28 29.00 29.10 28.70 29.03 0.1M
2025-08-27 29.00 29.05 28.80 29.01 0.2M
2025-08-26 29.04 29.17 28.88 28.90 0.3M
2025-08-25 29.20 29.20 28.73 29.03 0.1M
2025-08-22 28.80 29.20 28.67 28.99 0.3M
2025-08-21 28.99 28.99 28.40 28.67 0.4M
2025-08-20 27.98 28.60 27.79 28.49 0.6M
2025-08-19 27.78 27.96 27.73 27.79 0.2M
2025-08-18 27.80 27.95 27.70 27.78 0.3M
2025-08-15 27.97 28.00 27.71 27.80 0.6M
2025-08-13 27.98 28.00 27.85 27.97 0.4M
2025-08-12 28.11 28.11 27.85 27.92 0.5M
2025-08-11 28.76 28.80 27.88 27.93 0.8M
2025-08-08 30.01 30.01 28.51 28.76 0.7M
2025-08-07 31.35 31.36 31.01 31.28 1.0M
2025-08-06 31.50 31.50 30.97 31.31 1.5M
2025-08-05 31.80 31.80 31.00 31.30 1.3M
2025-08-04 31.98 32.23 31.65 31.85 0.8M
2025-08-01 31.48 32.05 31.48 31.98 0.6M
2025-07-31 32.50 32.50 31.39 31.87 1.1M
2025-07-30 31.25 32.50 30.00 32.01 2.2M
2025-07-29 32.00 32.16 31.01 31.36 0.3M
2025-07-28 31.49 31.97 31.20 31.93 0.4M
2025-07-25 30.80 31.50 30.62 31.25 0.2M
2025-07-24 30.75 30.89 30.59 30.80 0.1M
2025-07-23 30.31 30.75 30.31 30.57 0.2M
2025-07-22 29.90 30.30 29.84 30.29 0.2M
2025-07-21 29.87 30.00 29.70 29.85 0.1M
2025-07-18 30.00 30.10 29.75 29.87 0.1M
2025-07-17 29.50 30.00 29.46 29.95 0.1M
2025-07-16 29.90 30.00 29.50 29.80 0.2M
2025-07-15 30.12 30.35 29.85 29.91 0.2M
2025-07-14 30.00 30.24 29.82 30.12 0.3M
2025-07-11 30.00 30.45 29.95 30.06 0.1M
2025-07-10 30.00 30.10 29.70 30.00 0.4M
2025-07-09 29.20 30.00 29.20 29.92 0.5M
2025-07-08 29.00 29.25 28.20 29.14 0.3M
2025-07-07 28.51 28.90 28.50 28.87 0.2M
2025-07-04 28.69 28.69 28.01 28.50 0.2M
2025-07-03 28.80 28.80 28.21 28.45 0.4M
2025-07-02 28.80 28.90 28.60 28.73 0.1M
2025-07-01 28.62 28.74 28.42 28.59 0.1M
2025-06-30 28.26 28.70 28.26 28.60 0.1M
2025-06-27 28.14 28.29 28.00 28.26 0.1M
2025-06-26 28.20 28.28 28.05 28.09 0.1M
2025-06-25 27.90 28.20 27.80 28.00 0.2M
2025-06-24 27.72 28.20 27.72 27.90 0.2M
2025-06-23 27.89 27.89 26.20 27.72 0.1M
2025-06-20 27.90 28.00 27.89 27.91 0.0M
2025-06-19 27.87 28.00 27.87 27.90 0.1M
2025-06-18 28.00 28.01 27.85 27.86 0.2M
2025-06-17 28.00 28.30 27.70 27.97 0.8M
2025-06-16 27.80 28.30 27.80 27.90 0.3M
2025-06-13 27.87 28.00 27.66 27.89 0.1M
2025-06-12 27.90 28.00 27.79 27.87 0.5M
2025-06-11 27.99 28.05 27.82 27.87 0.4M
2025-06-10 28.00 28.00 27.90 27.92 0.3M
2025-06-05 27.90 28.38 27.90 28.00 0.3M
2025-06-04 28.23 28.50 27.95 27.99 1.3M
2025-06-03 28.50 28.85 28.20 28.32 0.2M
2025-06-02 28.42 28.70 27.85 28.60 0.2M
2025-05-30 28.10 28.50 28.00 28.42 0.2M
2025-05-29 27.95 28.10 27.65 28.01 0.3M
2025-05-27 27.89 27.99 27.70 27.76 0.1M
2025-05-26 27.94 27.99 27.70 27.80 0.2M
2025-05-23 27.74 27.85 27.51 27.80 0.1M
2025-05-22 27.70 27.80 27.52 27.67 0.2M
2025-05-21 27.69 27.80 27.40 27.51 0.2M
2025-05-20 27.05 27.95 27.05 27.50 0.2M
2025-05-19 27.49 27.49 27.05 27.15 0.3M
2025-05-16 27.54 27.80 27.00 27.14 0.7M
2025-05-15 27.20 27.95 27.20 27.54 0.4M
2025-05-14 28.14 28.45 27.00 27.09 1.1M
2025-05-13 28.80 28.80 27.90 28.07 0.4M
2025-05-12 29.50 29.50 28.20 28.93 1.0M
2025-05-09 25.60 27.29 25.10 26.97 0.6M
2025-05-08 26.40 26.72 25.01 25.70 0.5M
2025-05-07 26.00 26.50 25.01 26.40 0.2M
2025-05-06 27.29 27.29 26.95 27.03 0.2M
2025-05-05 27.49 27.49 26.00 26.95 0.1M
2025-05-02 27.15 28.00 26.90 27.03 0.5M
2025-04-30 28.00 28.00 26.99 27.05 0.5M
2025-04-29 27.70 28.49 27.61 27.94 0.3M
2025-04-28 28.50 28.50 27.40 28.16 1.3M
2025-04-25 28.51 30.60 28.50 28.71 1.7M
2025-04-24 37.15 39.60 36.01 38.84 5.6M
2025-04-23 36.01 37.75 36.01 37.42 2.8M
2025-04-22 36.10 36.29 35.91 36.00 1.1M
2025-04-21 35.10 36.31 34.85 36.04 2.4M
2025-04-18 34.51 35.00 34.51 34.86 0.9M
2025-04-17 34.98 35.40 34.81 34.93 2.5M
2025-04-16 36.00 36.00 34.80 34.98 4.2M
2025-04-15 35.98 37.50 34.05 35.92 15.5M
2025-04-14 32.89 35.27 32.60 35.27 5.7M
2025-04-11 30.20 32.75 30.00 32.06 2.6M
2025-04-10 30.25 30.88 29.70 30.38 0.9M
2025-04-09 30.45 30.50 28.00 29.67 1.9M
2025-04-08 30.76 31.41 30.00 30.03 1.4M
2025-04-07 31.01 31.30 28.30 30.08 1.2M
2025-04-04 31.57 32.32 31.20 31.35 1.5M
2025-04-03 30.00 32.25 29.00 31.66 2.3M
2025-03-27 29.00 31.45 29.00 30.32 1.1M
2025-03-26 29.00 29.34 28.75 29.12 0.3M
2025-03-25 28.78 29.00 28.12 28.75 0.5M
2025-03-24 28.15 28.90 28.00 28.77 1.6M
2025-03-21 27.75 28.20 27.46 28.08 0.9M
2025-03-20 27.10 28.30 27.10 27.75 1.3M
2025-03-19 25.90 26.79 25.81 26.68 1.3M
2025-03-18 26.00 26.00 25.76 25.79 0.1M
2025-03-17 26.00 26.09 25.80 26.00 0.2M
2025-03-14 26.09 26.19 25.96 26.07 0.1M
2025-03-13 26.05 26.20 25.86 26.14 0.1M
2025-03-12 26.10 26.10 25.81 25.94 0.1M
2025-03-11 26.16 26.16 25.90 25.92 0.1M
2025-03-10 26.29 26.50 25.93 26.12 0.1M
2025-03-07 26.00 26.30 25.81 25.93 0.1M
2025-03-06 25.90 26.26 25.52 26.01 0.2M
2025-03-05 25.99 26.00 25.59 25.96 0.0M
2025-03-04 25.99 25.99 25.02 25.77 0.2M
2025-03-03 26.24 26.24 25.53 25.91 0.1M
2025-02-28 26.51 26.51 26.20 26.20 0.1M
2025-02-27 26.15 26.65 26.01 26.41 0.6M
2025-02-26 25.80 26.15 25.80 26.09 0.6M
2025-02-25 26.06 26.06 25.77 25.88 0.1M
2025-02-24 25.89 26.20 25.60 25.88 0.2M
2025-02-21 25.99 25.99 25.65 25.70 0.1M
2025-02-20 25.90 26.00 25.75 25.80 0.2M
2025-02-19 26.12 26.25 25.85 25.97 0.3M
2025-02-18 25.98 26.30 25.50 26.12 0.2M
2025-02-17 25.59 26.25 25.07 25.96 0.7M
2025-02-14 28.80 29.45 25.78 25.82 1.5M
2025-02-13 28.80 28.90 28.15 28.64 0.2M
2025-02-12 28.58 28.80 28.58 28.73 0.2M
2025-02-11 28.60 28.65 28.01 28.56 0.2M
2025-02-10 28.50 28.60 28.26 28.54 0.2M
2025-02-07 27.95 28.50 27.90 28.22 0.4M
2025-02-06 27.85 27.95 27.51 27.86 0.3M
2025-02-04 27.70 27.95 27.65 27.73 0.4M
2025-02-03 27.78 27.86 27.51 27.67 0.1M
2025-01-31 27.69 27.95 27.40 27.84 0.1M
2025-01-30 27.72 27.80 27.01 27.59 0.4M
2025-01-29 27.50 28.20 27.40 27.69 0.4M
2025-01-28 27.65 27.65 27.10 27.49 0.1M
2025-01-27 27.69 27.69 27.10 27.42 0.1M
2025-01-24 27.69 27.69 27.20 27.41 0.1M
2025-01-23 27.30 27.60 27.25 27.49 0.1M
2025-01-22 27.51 27.59 27.20 27.31 0.2M
2025-01-21 27.56 27.56 27.40 27.51 0.2M
2025-01-20 27.70 27.80 27.51 27.68 0.1M
2025-01-17 27.55 27.78 27.31 27.62 0.1M
2025-01-16 27.95 27.95 27.45 27.55 0.2M
2025-01-15 27.88 27.88 27.60 27.71 0.1M
2025-01-14 27.41 27.80 27.05 27.70 0.1M
2025-01-13 27.15 27.59 27.03 27.37 0.1M
2025-01-10 27.34 27.75 27.00 27.23 0.2M
2025-01-09 27.20 27.65 27.20 27.34 0.1M
2025-01-08 27.85 28.00 27.60 27.73 0.3M
2025-01-07 27.75 27.99 27.45 27.81 0.5M
2025-01-06 27.10 28.15 27.10 27.71 1.5M
2025-01-03 26.65 27.00 26.57 26.96 0.1M
2025-01-02 26.51 26.90 26.51 26.85 0.2M
2025-01-01 26.50 26.87 26.50 26.78 0.2M