Attock Petroleum Ltd

APL
🏛️ 巴基斯坦 →
517.51
最后更新: 2025-09-26
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
2021-12-31 248.17 255.20 248.17 251.20 0.1M
2021-12-30 257.56 257.56 249.60 249.60 0.0M
2021-12-29 249.60 257.56 248.04 255.88 0.0M
2021-12-28 244.01 248.80 244.01 248.39 0.0M
2021-12-24 244.09 244.09 244.01 244.01 0.0M
2021-12-23 241.64 245.60 241.60 244.00 0.0M
2021-12-22 242.42 242.44 242.40 242.43 0.0M
2021-12-21 242.40 244.40 241.28 244.40 0.0M
2021-12-20 241.60 242.40 241.28 242.40 0.0M
2021-12-17 240.92 241.85 240.80 241.50 0.0M
2021-12-16 248.23 251.19 243.20 244.79 0.0M
2021-12-15 240.08 249.60 240.08 248.23 0.0M
2021-12-14 240.80 243.20 236.84 238.77 0.1M
2021-12-13 236.80 239.88 236.80 237.22 0.0M
2021-12-10 237.20 239.90 236.80 239.90 0.0M
2021-12-09 237.92 239.91 237.44 237.60 0.0M
2021-12-08 245.20 245.20 238.00 239.84 0.0M
2021-12-07 240.72 240.80 237.60 240.00 0.0M
2021-12-06 240.00 240.00 236.80 237.20 0.0M
2021-12-03 238.80 240.00 236.80 239.26 0.0M
2021-12-02 247.99 248.80 237.70 239.92 0.0M
2021-12-01 246.80 248.00 242.41 248.00 0.0M
2021-11-30 248.00 248.00 240.00 242.19 0.0M
2021-11-29 244.08 249.40 244.08 247.66 0.0M
2021-11-26 248.40 248.88 246.40 247.86 0.0M
2021-11-25 251.99 253.59 248.00 248.13 0.0M
2021-11-24 245.70 254.40 245.70 253.59 0.0M
2021-11-23 251.99 255.20 249.60 250.80 0.0M
2021-11-22 250.08 253.60 248.00 249.06 0.0M
2021-11-19 252.00 252.08 252.00 252.08 0.0M
2021-11-18 252.00 254.40 251.68 252.00 0.0M
2021-11-17 253.68 253.68 250.44 252.00 0.0M
2021-11-16 254.80 254.80 252.80 254.48 0.0M
2021-11-15 249.60 252.80 249.60 251.30 0.0M
2021-11-12 252.00 252.00 249.68 252.00 0.0M
2021-11-11 253.14 256.79 251.92 252.31 0.0M
2021-11-10 256.00 256.00 253.00 253.66 0.0M
2021-11-09 259.20 260.00 253.60 254.18 0.1M
2021-11-08 259.87 261.60 259.20 259.52 0.0M
2021-11-05 262.80 262.80 259.20 259.86 0.0M
2021-11-04 260.01 260.01 258.06 258.76 0.0M
2021-11-03 260.04 263.10 260.01 260.16 0.0M
2021-11-02 262.41 264.80 260.80 260.86 0.0M
2021-11-01 262.41 266.40 262.40 264.19 0.1M
2021-10-29 263.60 264.00 260.80 263.67 0.1M
2021-10-28 261.60 267.20 261.60 263.60 0.0M
2021-10-27 258.68 261.59 258.44 260.80 0.0M
2021-10-26 260.80 261.12 258.40 258.48 0.0M
2021-10-25 261.20 264.00 260.00 260.84 0.0M
2021-10-22 259.12 264.80 259.12 263.82 0.0M
2021-10-21 256.00 264.00 252.89 261.96 0.1M
2021-10-20 248.00 259.05 248.00 256.24 0.0M
2021-10-18 249.84 252.00 247.36 248.00 0.0M
2021-10-15 249.68 260.00 248.40 249.80 0.1M
2021-10-14 236.40 253.70 234.40 252.06 0.1M
2021-10-13 235.99 240.00 235.99 236.00 0.0M
2021-10-12 232.88 236.00 232.20 236.00 0.0M
2021-10-11 236.88 240.00 234.81 236.06 0.0M
2021-10-08 237.80 242.39 236.00 239.16 0.0M
2021-10-07 243.98 243.98 240.04 240.30 0.0M
2021-10-06 240.80 242.40 240.00 240.33 0.0M
2021-10-05 243.04 243.88 240.80 242.65 0.0M
2021-10-04 236.01 241.60 236.01 240.08 0.0M
2021-10-01 232.09 237.16 232.09 236.84 0.0M
2021-09-30 231.92 234.38 231.92 232.00 0.0M
2021-09-29 236.00 236.00 228.00 231.08 0.0M
2021-09-28 235.20 239.16 235.19 235.71 0.0M
2021-09-27 239.43 239.43 235.20 235.49 0.0M
2021-09-24 239.19 242.40 234.44 239.43 0.0M
2021-09-23 237.60 240.00 233.20 235.83 0.0M
2021-09-22 241.20 245.28 234.48 236.08 0.0M
2021-09-21 244.14 244.68 241.60 242.25 0.0M
2021-09-20 245.60 245.60 244.00 245.60 0.0M
2021-09-17 249.68 252.00 245.60 246.83 0.0M
2021-09-16 252.80 252.88 249.62 249.62 0.0M
2021-09-15 253.59 253.59 249.69 250.44 0.0M
2021-09-14 255.19 259.20 250.53 251.27 0.0M
2021-09-13 269.20 278.40 268.03 273.65 0.1M
2021-09-10 268.79 269.58 267.60 267.71 0.0M
2021-09-09 268.04 269.08 264.00 269.08 0.0M
2021-09-08 268.00 269.20 265.65 267.13 0.0M
2021-09-07 268.40 268.40 265.60 267.82 0.0M
2021-09-06 268.67 270.00 267.20 268.40 0.0M
2021-09-03 267.08 268.79 264.05 266.95 0.0M
2021-09-02 262.42 265.60 262.42 263.04 0.0M
2021-09-01 263.99 264.00 262.52 263.43 0.0M
2021-08-31 263.19 263.99 261.60 262.40 0.0M
2021-08-30 261.30 263.51 260.00 261.78 0.0M
2021-08-27 261.60 263.91 260.80 261.30 0.0M
2021-08-26 264.00 264.00 262.40 262.41 0.0M
2021-08-25 269.78 269.78 263.60 264.49 0.0M
2021-08-24 268.01 268.01 265.60 267.06 0.0M
2021-08-23 265.94 269.52 265.94 267.99 0.0M
2021-08-20 266.40 268.76 265.94 267.81 0.0M
2021-08-17 260.88 266.00 260.88 265.94 0.0M
2021-08-16 265.59 265.60 260.09 262.15 0.0M
2021-08-13 265.60 267.20 264.66 265.38 0.0M
2021-08-12 272.00 272.00 264.89 265.62 0.0M
2021-08-11 267.99 276.80 264.88 271.00 0.3M
2021-08-10 263.20 268.00 260.00 266.93 0.0M
2021-08-09 268.00 268.00 260.01 263.34 0.0M
2021-08-06 264.08 271.91 264.08 268.22 0.0M
2021-08-05 266.40 268.00 265.60 266.40 0.0M
2021-08-04 260.08 267.03 260.08 266.10 0.0M
2021-08-03 259.20 264.06 259.20 264.00 0.0M
2021-08-02 256.84 260.80 256.84 260.75 0.0M
2021-07-30 257.60 258.82 257.20 257.84 0.0M
2021-07-29 258.40 260.00 257.60 257.69 0.0M
2021-07-28 259.68 262.00 259.60 261.40 0.0M
2021-07-27 258.80 260.80 258.80 260.32 0.0M
2021-07-26 257.72 261.20 257.72 259.80 0.0M
2021-07-23 260.04 261.60 260.00 260.80 0.0M
2021-07-19 264.00 264.00 262.42 262.52 0.0M
2021-07-16 264.04 266.39 262.45 262.80 0.0M
2021-07-15 267.20 267.20 263.60 264.88 0.0M
2021-07-14 262.40 268.00 260.80 267.46 0.0M
2021-07-13 260.00 263.20 258.48 261.11 0.1M
2021-07-12 257.75 261.60 257.20 258.11 0.0M
2021-07-09 262.40 262.40 257.60 257.75 0.0M
2021-07-08 259.19 263.12 259.19 261.60 0.0M
2021-07-07 258.40 259.98 256.00 259.98 0.0M
2021-07-06 260.00 260.02 259.20 259.63 0.0M
2021-07-05 260.84 263.19 258.44 259.56 0.0M
2021-07-02 261.60 264.40 261.20 264.25 0.1M
2021-07-01 259.99 260.80 257.68 258.82 0.0M
2021-06-30 255.58 259.16 255.58 256.82 0.0M
2021-06-29 255.20 257.60 254.75 255.50 0.1M
2021-06-28 252.09 257.60 252.00 254.75 0.1M
2021-06-25 260.80 260.80 257.60 257.69 0.0M
2021-06-24 263.20 263.20 260.00 260.00 0.0M
2021-06-23 263.20 263.60 260.08 261.67 0.0M
2021-06-22 262.40 262.40 260.00 262.38 0.0M
2021-06-21 262.72 264.00 261.92 262.36 0.0M
2021-06-18 262.40 263.91 260.18 262.94 0.0M
2021-06-17 263.20 264.00 259.22 260.18 0.1M
2021-06-16 264.00 264.00 262.40 263.20 0.0M
2021-06-15 263.21 264.80 262.40 262.81 0.1M
2021-06-14 267.52 267.52 262.44 265.21 0.1M
2021-06-11 267.20 268.80 261.60 262.89 0.0M
2021-06-10 270.40 270.40 265.60 266.10 0.0M
2021-06-09 269.69 271.20 266.40 266.68 0.0M
2021-06-08 273.60 274.00 268.41 271.64 0.0M
2021-06-07 269.69 275.20 269.60 273.95 0.1M
2021-06-04 267.10 270.40 265.17 268.38 0.0M
2021-06-03 270.22 270.40 264.00 265.17 0.0M
2021-06-02 269.04 269.60 264.80 267.39 0.0M
2021-06-01 271.97 271.97 264.20 266.22 0.1M
2021-05-31 262.40 272.80 260.08 269.97 0.1M
2021-05-28 259.98 260.00 259.20 259.54 0.0M
2021-05-27 261.60 261.60 256.00 256.66 0.0M
2021-05-26 264.00 264.00 261.26 261.56 0.0M
2021-05-25 264.00 264.80 264.00 264.00 0.0M
2021-05-24 263.92 263.99 260.12 261.98 0.0M
2021-05-21 260.80 264.08 260.00 264.01 0.0M
2021-05-20 263.20 263.20 260.24 261.60 0.0M
2021-05-19 263.20 263.20 260.00 260.81 0.0M
2021-05-18 259.60 264.00 257.82 260.29 0.0M
2021-05-17 260.05 260.64 244.20 259.65 0.1M
2021-05-06 262.40 264.00 262.40 264.00 0.0M
2021-05-05 267.20 267.20 260.00 263.33 0.0M
2021-05-04 263.56 268.40 263.56 267.42 0.0M
2021-05-03 264.00 264.00 260.00 261.20 0.0M
2021-04-30 260.92 260.92 260.92 260.92 0.0M
2021-04-29 267.91 267.91 261.64 262.29 0.0M
2021-04-28 264.96 267.40 264.84 265.43 0.0M
2021-04-27 268.80 268.80 264.00 264.41 0.0M
2021-04-26 259.20 272.00 257.60 268.08 0.1M
2021-04-23 264.00 264.00 256.80 258.78 0.0M
2021-04-22 272.00 272.00 264.00 265.82 0.0M
2021-04-21 266.40 278.24 266.40 272.34 0.1M
2021-04-20 266.40 267.20 266.40 266.46 0.0M
2021-04-19 264.80 267.98 264.80 266.40 0.0M
2021-04-16 264.88 267.20 264.88 264.96 0.0M
2021-04-15 266.08 267.19 264.80 264.80 0.0M
2021-04-14 265.20 267.20 265.20 265.60 0.0M
2021-04-13 264.00 265.44 264.00 264.88 0.0M
2021-04-12 266.40 267.20 264.00 265.60 0.0M
2021-04-09 268.00 272.00 268.00 268.39 0.0M
2021-04-08 259.98 273.60 258.40 270.09 0.2M
2021-04-07 256.81 262.40 256.81 260.17 0.0M
2021-04-06 256.32 258.80 256.00 258.28 0.0M
2021-04-05 258.40 259.20 256.00 257.30 0.0M
2021-04-02 262.38 262.38 256.00 258.30 0.0M
2021-04-01 260.00 261.60 257.60 259.10 0.0M
2021-03-31 260.08 262.40 260.00 261.62 0.0M
2021-03-30 256.20 267.99 256.20 260.00 0.0M
2021-03-29 267.67 267.67 260.00 260.04 0.1M
2021-03-26 268.00 270.40 264.00 268.00 0.0M
2021-03-25 268.01 270.40 268.01 270.40 0.0M
2021-03-24 269.12 272.00 268.80 271.77 0.1M
2021-03-22 269.68 277.00 269.60 275.04 0.1M
2021-03-19 271.20 272.00 268.00 268.80 0.0M
2021-03-18 270.40 276.00 270.40 271.60 0.1M
2021-03-17 269.92 272.77 268.00 268.80 0.0M
2021-03-16 268.00 271.20 267.60 270.90 0.0M
2021-03-15 266.40 272.00 264.00 268.59 0.1M
2021-03-12 253.20 268.80 253.20 264.39 0.1M
2021-03-11 260.80 260.80 252.00 252.06 0.1M
2021-03-10 264.00 265.52 260.00 261.54 0.0M
2021-03-09 271.19 271.19 263.21 264.00 0.1M
2021-03-08 271.11 274.40 264.96 266.06 0.1M
2021-03-05 260.84 268.00 260.00 267.64 0.0M
2021-03-04 264.80 265.60 257.72 263.99 0.0M
2021-03-03 267.95 267.99 265.60 266.41 0.0M
2021-03-02 270.32 270.32 260.16 265.47 0.1M
2021-03-01 272.00 272.01 268.80 269.34 0.0M
2021-02-26 271.20 271.20 268.80 270.06 0.0M
2021-02-25 275.92 275.92 272.00 272.42 0.0M
2021-02-24 271.10 272.80 268.00 272.30 0.1M
2021-02-23 272.00 272.40 268.20 272.02 0.0M
2021-02-22 272.80 272.80 268.84 271.54 0.0M
2021-02-19 272.00 275.20 272.00 272.84 0.0M
2021-02-18 275.20 275.20 270.41 271.61 0.0M
2021-02-17 276.04 278.36 273.60 274.39 0.1M
2021-02-16 278.04 281.60 277.60 278.31 0.0M
2021-02-15 277.60 281.00 277.60 278.50 0.0M
2021-02-12 278.39 280.00 275.21 276.74 0.1M
2021-02-11 280.72 283.20 276.09 278.18 0.1M
2021-02-10 280.79 282.40 276.00 280.01 0.1M
2021-02-09 280.80 281.61 276.01 280.71 0.1M
2021-02-08 280.40 282.32 279.60 279.81 0.0M
2021-02-04 280.80 283.92 278.40 281.72 0.2M
2021-02-03 281.04 284.80 278.42 279.50 0.1M
2021-02-02 280.00 282.40 278.00 279.06 0.0M
2021-02-01 278.40 282.31 277.60 280.58 0.1M
2021-01-29 280.80 286.40 276.09 278.66 0.2M
2021-01-28 287.19 287.19 280.00 281.07 0.1M
2021-01-27 294.40 294.40 284.00 284.58 0.4M
2021-01-26 299.20 299.20 295.20 296.35 0.1M
2021-01-25 307.20 307.20 293.84 298.42 0.2M
2021-01-22 310.52 310.52 304.00 308.00 0.1M
2021-01-21 300.00 312.00 297.60 307.62 0.3M
2021-01-20 292.00 304.00 290.40 301.34 0.1M
2021-01-19 297.51 299.20 292.00 292.18 0.1M
2021-01-18 303.80 312.00 292.12 296.79 0.1M
2021-01-15 287.99 306.40 286.39 300.81 0.8M
2021-01-14 278.39 291.84 277.59 285.55 0.7M
2021-01-13 275.76 278.48 273.76 275.63 0.0M
2021-01-12 272.00 275.20 272.00 274.80 0.1M
2021-01-11 269.60 274.41 269.60 271.78 0.2M
2021-01-08 266.40 270.00 265.28 268.82 0.0M
2021-01-07 268.09 269.44 266.37 267.19 0.1M
2021-01-06 267.96 270.40 264.00 267.67 0.2M
2021-01-05 266.40 268.72 264.00 265.37 0.1M
2021-01-04 271.99 272.79 264.00 266.04 0.1M
2021-01-01 268.72 275.20 265.60 269.75 0.1M