Engro Holdings Limited (ENGO)

ENGO
🏛️ 파키스탄 →
254.92
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 96.50 97.00 94.50 95.52 0.0M
2021-12-30 94.05 96.95 94.05 95.56 0.0M
2021-12-29 94.02 96.99 94.02 95.60 0.0M
2021-12-28 97.00 97.00 95.00 95.52 0.0M
2021-12-27 96.50 96.99 95.25 96.85 0.0M
2021-12-24 97.97 97.97 94.00 96.79 0.0M
2021-12-23 96.90 96.90 95.10 95.80 0.0M
2021-12-22 96.00 97.90 95.00 95.20 0.0M
2021-12-21 94.06 96.75 94.06 96.75 0.0M
2021-12-20 97.95 97.95 95.05 97.00 0.0M
2021-12-17 95.55 97.97 95.55 96.60 0.0M
2021-12-16 96.00 97.45 95.75 96.50 0.0M
2021-12-15 95.85 98.87 95.00 96.00 0.0M
2021-12-14 95.00 95.75 94.00 94.62 0.1M
2021-12-13 98.99 98.99 95.00 95.98 0.0M
2021-12-10 97.12 97.74 95.00 96.00 0.0M
2021-12-09 99.99 99.99 97.50 98.50 0.0M
2021-12-08 99.99 99.99 98.27 98.60 0.0M
2021-12-07 98.00 99.00 98.00 98.55 0.0M
2021-12-06 98.97 98.99 96.62 97.99 0.0M
2021-12-03 98.00 98.99 95.00 97.15 0.0M
2021-12-02 100.00 100.00 96.00 96.00 0.0M
2021-12-01 101.00 101.00 99.00 100.74 0.1M
2021-11-30 101.00 101.00 99.01 100.00 0.0M
2021-11-29 99.60 102.89 99.00 100.80 0.1M
2021-11-26 99.16 100.00 99.00 99.00 0.0M
2021-11-25 102.00 102.00 99.01 99.76 0.0M
2021-11-24 100.71 102.00 99.00 101.20 0.0M
2021-11-23 103.99 103.99 101.06 101.06 0.0M
2021-11-22 104.00 104.00 103.00 103.50 0.0M
2021-11-19 103.00 105.00 103.00 104.11 0.0M
2021-11-18 103.90 103.90 102.10 103.00 0.0M
2021-11-17 104.00 104.50 102.84 103.00 0.1M
2021-11-16 100.12 103.00 100.12 103.00 0.0M
2021-11-15 99.20 102.59 99.20 100.11 0.0M
2021-11-12 99.10 102.40 99.10 101.00 0.0M
2021-11-11 102.31 103.00 100.51 101.10 0.0M
2021-11-10 102.00 102.48 100.11 100.75 0.0M
2021-11-09 102.49 102.49 101.00 101.00 0.0M
2021-11-08 102.90 102.90 101.20 101.25 0.0M
2021-11-05 102.00 102.40 100.00 101.91 0.0M
2021-11-04 102.00 103.80 101.59 103.70 0.0M
2021-11-03 102.79 102.90 101.55 102.00 0.0M
2021-11-02 103.88 103.88 102.55 102.60 0.0M
2021-11-01 102.99 104.98 101.00 102.81 0.0M
2021-10-29 101.18 102.50 101.00 102.50 0.0M
2021-10-28 102.00 103.59 101.11 101.51 0.0M
2021-10-27 103.79 103.79 102.00 102.01 0.0M
2021-10-26 102.50 103.85 102.50 102.56 0.0M
2021-10-25 101.25 103.00 100.40 103.00 0.0M
2021-10-22 102.00 102.70 101.00 101.00 0.0M
2021-10-21 101.77 104.20 101.00 101.50 0.0M
2021-10-20 102.75 103.94 102.09 102.70 0.0M
2021-10-18 101.00 102.96 100.50 102.00 0.0M
2021-10-15 104.90 105.90 103.00 103.51 0.1M
2021-10-14 98.00 104.50 98.00 104.50 0.0M
2021-10-13 101.00 102.00 100.50 101.70 0.0M
2021-10-12 100.50 102.00 100.00 101.40 0.0M
2021-10-11 102.50 102.50 101.00 101.85 0.0M
2021-10-08 103.00 103.00 100.25 101.00 0.0M
2021-10-07 103.30 103.30 101.50 102.00 0.0M
2021-10-06 108.75 108.75 102.00 102.00 0.0M
2021-10-05 103.50 103.62 102.00 102.05 0.0M
2021-10-04 103.74 103.80 102.90 103.25 0.0M
2021-10-01 102.15 104.00 102.15 103.00 0.1M
2021-09-30 102.00 103.50 101.60 103.00 0.0M
2021-09-29 102.00 103.89 102.00 102.05 0.0M
2021-09-28 102.01 102.99 102.00 102.30 0.0M
2021-09-27 103.05 103.98 101.50 102.87 0.0M
2021-09-24 103.90 104.95 102.00 104.00 0.0M
2021-09-23 104.97 104.97 102.00 103.00 0.0M
2021-09-22 103.00 105.00 101.15 102.11 0.0M
2021-09-21 104.00 105.00 103.00 103.50 0.0M
2021-09-20 104.10 104.80 103.15 104.80 0.0M
2021-09-17 104.25 104.60 104.10 104.50 0.0M
2021-09-16 104.00 104.80 103.15 105.00 0.0M
2021-09-15 105.65 105.65 103.00 104.00 0.0M
2021-09-14 105.91 105.91 103.99 105.90 0.0M
2021-09-13 105.25 106.70 105.22 106.47 0.0M
2021-09-10 107.90 107.90 106.00 106.00 0.0M
2021-09-09 106.95 106.95 105.30 105.35 0.0M
2021-09-08 105.50 106.34 104.85 105.45 0.0M
2021-09-07 105.25 105.99 105.00 105.60 0.0M
2021-09-06 106.85 106.90 105.00 106.00 0.0M
2021-09-03 105.02 106.49 105.02 106.00 0.0M
2021-09-02 107.00 107.49 105.00 106.00 0.0M
2021-09-01 107.98 107.98 106.51 107.50 0.0M
2021-08-31 107.30 108.00 107.25 107.31 0.0M
2021-08-30 107.25 108.00 106.99 107.99 0.1M
2021-08-27 107.06 107.06 104.95 106.61 0.1M
2021-08-26 108.45 109.00 107.00 107.00 0.1M
2021-08-25 108.70 108.70 107.95 108.00 0.1M
2021-08-24 108.65 108.80 107.50 107.99 0.1M
2021-08-23 108.25 109.50 108.25 108.50 0.2M
2021-08-20 108.01 108.40 107.50 108.00 0.3M
2021-08-17 108.00 108.00 107.00 107.20 0.0M
2021-08-16 108.10 108.00 107.05 107.75 0.0M
2021-08-13 108.00 108.00 106.70 107.90 0.0M
2021-08-12 109.10 109.11 107.50 108.00 0.1M
2021-08-11 109.11 110.00 108.95 109.00 0.2M
2021-08-10 110.00 110.00 108.00 108.70 0.0M
2021-08-09 109.70 110.00 108.66 110.00 0.1M
2021-08-06 109.25 110.00 109.25 109.61 0.0M
2021-08-05 109.99 110.00 109.60 109.65 0.0M
2021-08-04 109.99 110.00 109.40 109.60 0.0M
2021-08-03 111.44 111.44 109.95 110.00 0.1M
2021-08-02 112.00 112.97 109.80 110.00 0.1M
2021-07-30 111.95 112.79 110.50 111.25 0.0M
2021-07-29 111.87 111.90 110.01 111.90 0.0M
2021-07-28 111.90 111.90 108.05 110.50 0.1M
2021-07-27 114.50 114.55 109.00 110.00 0.5M
2021-07-26 114.17 114.98 114.00 114.50 0.0M
2021-07-23 114.20 116.00 114.20 114.51 0.0M
2021-07-19 114.05 114.32 114.05 114.30 0.0M
2021-07-16 114.51 114.99 114.50 114.90 0.0M
2021-07-15 114.00 115.00 114.00 114.99 0.0M
2021-07-14 115.60 115.60 115.10 115.50 0.0M
2021-07-13 115.01 116.00 115.01 115.40 0.0M
2021-07-12 115.80 115.80 114.50 115.00 0.0M
2021-07-09 115.00 115.90 114.75 115.80 0.0M
2021-07-08 114.10 116.00 114.10 115.25 0.0M
2021-07-07 115.00 115.00 114.00 114.85 0.0M
2021-07-06 115.30 115.50 114.50 114.55 0.0M
2021-07-05 114.10 115.35 114.00 114.90 0.0M
2021-07-02 116.50 117.00 114.51 114.75 0.0M
2021-07-01 117.95 117.95 115.50 115.50 0.0M
2021-06-30 115.00 115.95 115.00 115.02 0.0M
2021-06-29 113.51 116.00 113.51 114.00 0.0M
2021-06-28 113.96 115.40 113.75 113.75 0.0M
2021-06-25 116.50 116.50 113.90 113.92 0.0M
2021-06-24 116.00 117.00 115.80 116.90 0.0M
2021-06-23 115.60 116.98 114.50 115.00 0.0M
2021-06-22 117.99 117.99 116.00 116.05 0.0M
2021-06-21 116.52 117.51 116.51 117.51 0.0M
2021-06-18 118.02 118.02 116.90 117.50 0.0M
2021-06-17 118.97 119.44 116.00 118.00 0.0M
2021-06-16 119.00 122.00 118.00 118.50 0.0M
2021-06-15 123.01 125.00 123.01 124.50 0.2M
2021-06-14 123.95 123.95 122.50 123.49 0.0M
2021-06-11 122.10 123.49 122.00 122.72 0.0M
2021-06-10 122.01 123.00 121.90 122.05 0.1M
2021-06-09 124.70 124.94 123.00 123.25 0.1M
2021-06-08 121.99 123.49 120.45 123.07 0.2M
2021-06-07 121.00 121.50 120.50 121.49 0.0M
2021-06-04 121.99 121.99 120.26 120.26 0.0M
2021-06-03 120.98 121.50 120.30 121.00 0.0M
2021-06-02 120.50 121.99 119.00 120.99 0.0M
2021-06-01 122.05 123.35 121.00 122.00 0.0M
2021-05-31 120.51 122.80 120.00 122.00 0.0M
2021-05-28 119.05 121.85 119.05 120.00 0.0M
2021-05-27 117.02 120.00 117.01 119.90 0.1M
2021-05-26 117.95 119.00 117.00 117.03 0.0M
2021-05-25 117.50 117.50 115.70 117.00 0.0M
2021-05-24 117.40 118.00 116.00 116.02 0.0M
2021-05-21 115.16 117.15 115.16 116.90 0.0M
2021-05-20 117.48 117.49 116.00 117.40 0.0M
2021-05-19 115.61 116.80 115.61 116.50 0.0M
2021-05-18 115.55 116.98 115.55 116.15 0.0M
2021-05-17 115.05 117.95 114.50 116.11 0.0M
2021-05-06 115.88 115.89 115.00 115.65 0.0M
2021-05-05 114.98 115.00 114.00 114.20 0.0M
2021-05-04 113.10 114.00 113.00 114.00 0.0M
2021-05-03 113.94 113.98 110.05 112.99 0.0M
2021-04-30 114.99 114.99 112.50 114.50 0.0M
2021-04-29 114.05 116.20 114.01 114.10 0.0M
2021-04-28 116.05 116.75 114.31 115.00 0.0M
2021-04-27 113.82 118.50 113.70 115.01 0.0M
2021-04-26 113.19 114.70 111.00 114.00 0.0M
2021-04-23 112.25 113.99 112.00 113.99 0.0M
2021-04-22 115.20 116.00 114.30 114.32 0.0M
2021-04-21 113.66 115.99 113.50 115.00 0.0M
2021-04-20 114.50 116.00 114.00 115.00 0.0M
2021-04-19 111.01 117.50 111.01 114.00 0.0M
2021-04-16 114.00 115.00 113.00 114.00 0.0M
2021-04-15 114.25 115.99 113.11 114.84 0.0M
2021-04-14 112.02 115.25 112.02 114.68 0.0M
2021-04-13 118.00 118.00 111.51 114.00 0.0M
2021-04-12 114.00 114.50 113.20 114.50 0.0M
2021-04-09 115.30 117.96 114.00 115.00 0.0M
2021-04-08 114.99 119.75 113.50 117.25 0.0M
2021-04-07 112.06 113.20 112.00 113.20 0.0M
2021-04-06 111.30 114.00 111.30 114.00 0.0M
2021-04-05 111.51 114.00 111.00 113.74 0.0M
2021-04-02 115.00 116.87 112.25 112.25 0.0M
2021-04-01 111.50 117.50 110.20 114.80 0.1M
2021-03-31 111.49 113.00 111.00 111.89 0.0M
2021-03-30 110.00 110.99 109.50 109.85 0.0M
2021-03-29 111.00 111.00 109.70 110.60 0.0M
2021-03-26 113.00 113.24 111.95 113.00 0.0M
2021-03-25 114.70 114.70 112.60 112.60 0.0M
2021-03-24 113.46 114.50 113.00 113.50 0.0M
2021-03-22 113.90 114.50 113.20 113.20 0.0M
2021-03-19 111.28 113.98 110.10 113.10 0.0M
2021-03-18 114.00 114.00 112.00 112.00 0.0M
2021-03-17 112.50 115.99 112.50 113.11 0.0M
2021-03-16 112.50 114.47 112.50 114.00 0.0M
2021-03-15 111.99 114.49 111.00 113.88 0.0M
2021-03-12 108.25 113.00 108.25 112.00 0.0M
2021-03-11 114.50 116.46 110.25 110.55 0.1M
2021-03-10 114.51 116.50 112.00 115.00 0.0M
2021-03-09 117.53 117.60 114.00 116.49 0.0M
2021-03-08 118.75 119.50 117.00 118.14 0.0M
2021-03-05 117.51 119.00 116.11 118.49 0.0M
2021-03-04 113.00 118.99 113.00 118.00 0.0M
2021-03-03 120.97 121.50 118.50 120.00 0.0M
2021-03-02 119.25 119.25 116.50 118.00 0.0M
2021-03-01 120.61 121.88 119.50 120.00 0.0M
2021-02-26 120.00 121.00 120.00 121.00 0.0M
2021-02-25 121.50 121.90 118.50 119.98 0.0M
2021-02-24 121.00 122.00 120.00 120.99 0.0M
2021-02-23 122.00 122.00 121.00 121.98 0.0M
2021-02-22 121.22 122.80 120.80 122.65 0.0M
2021-02-19 123.00 123.90 120.10 122.52 0.0M
2021-02-18 121.20 124.79 120.01 123.00 0.0M
2021-02-17 125.65 125.65 123.99 124.00 0.0M
2021-02-16 124.98 125.50 124.50 125.00 0.0M
2021-02-15 123.40 126.50 123.40 124.70 0.0M
2021-02-12 125.51 126.75 118.50 122.00 0.1M
2021-02-11 126.00 128.94 124.99 125.00 0.0M
2021-02-10 127.01 127.30 126.07 127.00 0.0M
2021-02-09 125.70 128.50 125.70 127.90 0.1M
2021-02-08 130.99 130.99 126.15 126.15 0.0M
2021-02-04 130.10 131.00 129.00 130.00 0.1M
2021-02-03 131.00 133.00 130.10 131.00 0.1M
2021-02-02 128.75 133.92 128.50 130.01 0.0M
2021-02-01 127.15 130.30 127.15 129.10 0.0M
2021-01-29 126.49 129.25 125.50 128.30 0.1M
2021-01-28 130.51 130.51 122.75 126.00 0.1M
2021-01-27 129.99 130.00 128.00 130.00 0.1M
2021-01-26 130.50 131.00 128.01 128.01 0.1M
2021-01-25 132.25 132.60 130.00 130.01 0.1M
2021-01-22 131.02 133.69 130.00 132.75 0.0M
2021-01-21 132.00 133.49 130.51 133.25 0.0M
2021-01-20 130.00 134.00 130.00 131.10 0.0M
2021-01-19 132.00 133.99 130.00 132.00 0.0M
2021-01-18 131.01 133.80 130.00 133.00 0.0M
2021-01-15 133.84 134.00 131.50 131.50 0.0M
2021-01-14 130.98 134.75 129.00 134.75 0.0M
2021-01-13 133.50 134.90 130.40 130.40 0.0M
2021-01-12 133.10 134.00 131.00 133.00 0.0M
2021-01-11 132.85 138.00 132.20 133.41 0.0M
2021-01-08 131.50 134.80 131.50 132.01 0.1M
2021-01-07 130.01 134.80 130.00 131.11 0.2M
2021-01-06 123.00 131.89 123.00 129.25 0.1M
2021-01-05 121.50 124.00 121.50 123.00 0.0M
2021-01-04 121.20 123.49 120.20 122.02 0.0M
2021-01-01 121.50 122.95 120.60 121.70 0.0M