Century Paper & Board Mills Ltd

CENP
🏛️ 巴基斯坦 →
28.06
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 71.55 72.73 70.46 72.63 0.2M
2021-12-30 70.46 71.68 70.09 70.91 0.1M
2021-12-29 68.73 70.00 69.09 69.56 0.0M
2021-12-28 68.86 70.00 68.90 69.41 0.0M
2021-12-27 68.68 70.00 68.64 69.19 0.0M
2021-12-24 69.55 70.46 69.36 69.55 0.0M
2021-12-23 71.82 72.64 69.91 70.46 0.1M
2021-12-22 70.45 71.81 70.00 71.36 0.1M
2021-12-21 70.00 70.91 69.09 70.00 0.3M
2021-12-20 67.28 69.55 67.25 69.09 0.1M
2021-12-17 65.68 68.27 65.68 68.18 0.0M
2021-12-16 66.86 67.46 66.82 66.83 0.0M
2021-12-15 65.46 68.76 65.46 68.18 0.3M
2021-12-14 62.41 64.09 62.27 63.73 0.1M
2021-12-13 64.53 64.55 61.82 61.86 0.3M
2021-12-10 63.70 64.55 62.74 63.64 0.1M
2021-12-09 65.91 65.91 65.46 65.47 0.1M
2021-12-08 67.27 67.27 65.41 65.50 0.1M
2021-12-07 60.77 65.61 60.77 65.61 0.3M
2021-12-06 63.64 63.66 60.46 60.47 0.2M
2021-12-03 63.70 68.17 61.38 61.38 0.2M
2021-12-02 70.55 70.55 66.02 66.02 0.2M
2021-12-01 71.14 72.96 70.91 70.91 0.1M
2021-11-30 71.36 71.98 70.91 71.95 0.2M
2021-11-29 69.09 71.18 69.09 70.91 0.1M
2021-11-26 69.09 71.11 68.18 69.09 0.2M
2021-11-25 68.92 70.00 68.77 69.46 0.1M
2021-11-24 70.00 70.36 69.24 69.99 0.2M
2021-11-23 70.00 71.36 70.00 70.03 0.1M
2021-11-22 72.36 72.72 70.64 70.91 0.1M
2021-11-19 73.64 73.91 73.18 73.69 0.1M
2021-11-18 73.41 73.55 72.73 73.18 0.1M
2021-11-17 74.32 75.00 72.41 73.18 0.1M
2021-11-16 70.96 76.21 70.91 76.21 0.1M
2021-11-15 70.91 71.08 70.91 70.92 0.1M
2021-11-12 70.68 71.82 70.00 70.91 0.2M
2021-11-11 71.84 73.00 71.23 71.36 0.0M
2021-11-10 70.90 72.52 70.90 72.05 0.1M
2021-11-09 71.84 72.69 70.55 70.64 0.2M
2021-11-08 73.84 74.54 72.68 72.77 0.1M
2021-11-05 73.39 75.41 73.36 73.74 0.1M
2021-11-04 75.91 75.96 74.41 74.41 0.1M
2021-11-03 75.23 76.32 74.68 76.00 0.1M
2021-11-02 75.45 75.67 74.55 75.67 0.1M
2021-11-01 72.72 74.96 72.50 74.18 0.1M
2021-10-29 69.09 71.68 68.68 71.36 0.1M
2021-10-28 70.82 70.82 69.09 69.09 0.1M
2021-10-27 69.09 69.95 69.09 69.13 0.0M
2021-10-26 69.32 69.55 68.64 68.64 0.1M
2021-10-25 68.41 69.55 68.18 68.64 0.0M
2021-10-22 70.00 70.23 68.23 68.91 0.3M
2021-10-21 69.59 71.05 69.55 69.82 0.1M
2021-10-20 70.00 70.73 69.09 70.72 0.1M
2021-10-18 68.64 70.91 67.37 70.91 0.1M
2021-10-15 68.64 70.91 67.28 70.91 0.1M
2021-10-14 64.56 69.09 64.56 68.64 0.1M
2021-10-13 65.46 68.18 64.55 68.18 0.2M
2021-10-12 66.83 67.36 63.73 63.73 0.1M
2021-10-11 69.73 70.00 66.37 67.82 0.1M
2021-10-08 68.46 69.91 68.46 69.91 0.2M
2021-10-07 69.09 70.23 67.27 69.00 0.1M
2021-10-06 69.12 70.00 68.36 69.09 0.0M
2021-10-05 69.99 70.46 68.64 69.09 0.2M
2021-10-04 66.84 69.82 66.82 69.55 0.1M
2021-10-01 67.27 70.68 65.91 67.27 0.1M
2021-09-30 65.73 70.91 65.00 70.91 0.4M
2021-09-29 70.68 71.98 65.55 65.55 0.4M
2021-09-28 74.46 74.49 67.36 72.18 0.5M
2021-09-27 77.27 77.27 71.26 73.09 0.5M
2021-09-24 78.27 78.27 75.92 76.09 0.1M
2021-09-23 78.23 80.91 75.91 80.91 0.1M
2021-09-22 77.36 78.56 73.74 77.27 0.2M
2021-09-21 80.46 81.36 77.80 78.77 0.1M
2021-09-20 82.27 82.27 78.18 81.82 0.2M
2021-09-17 82.83 84.27 82.27 82.29 0.1M
2021-09-16 85.16 85.36 83.27 84.05 0.1M
2021-09-15 86.59 87.27 84.18 84.47 0.1M
2021-09-14 90.47 90.90 87.75 88.58 0.4M
2021-09-13 90.67 90.89 89.09 90.13 1.0M
2021-09-10 87.75 90.50 87.75 90.50 1.3M
2021-09-09 87.15 88.53 87.15 87.19 0.1M
2021-09-08 88.17 88.55 86.88 86.96 0.3M
2021-09-07 89.34 89.34 87.70 88.51 0.2M
2021-09-06 90.12 90.90 89.05 89.33 0.1M
2021-09-03 87.84 90.51 87.84 90.20 0.7M
2021-09-02 88.58 88.89 87.75 87.76 0.1M
2021-09-01 88.66 89.49 87.75 88.14 0.2M
2021-08-31 88.85 88.85 86.96 88.06 0.2M
2021-08-30 88.70 89.23 87.35 87.68 0.2M
2021-08-27 88.62 89.01 88.14 88.46 0.3M
2021-08-26 89.03 90.12 88.54 89.16 0.2M
2021-08-25 89.80 90.13 88.55 89.33 0.2M
2021-08-24 91.30 91.42 90.12 90.12 0.4M
2021-08-23 88.99 91.57 88.99 90.51 0.4M
2021-08-20 89.96 90.10 88.47 89.25 0.2M
2021-08-17 88.22 89.33 88.18 88.92 0.4M
2021-08-16 88.92 89.64 87.35 88.28 0.1M
2021-08-13 90.47 90.47 88.14 88.41 0.3M
2021-08-12 89.90 90.12 89.33 89.33 0.1M
2021-08-11 90.51 90.91 89.72 89.72 0.4M
2021-08-10 90.13 90.92 89.93 90.12 0.4M
2021-08-09 91.70 92.69 90.51 90.83 0.3M
2021-08-06 91.95 92.48 90.91 91.23 0.2M
2021-08-05 93.27 93.27 91.70 91.86 0.3M
2021-08-04 93.27 93.44 91.70 93.08 0.3M
2021-08-03 91.13 94.07 91.13 92.49 0.5M
2021-08-02 91.50 91.78 90.54 90.91 0.2M
2021-07-30 91.70 92.89 88.59 90.50 0.4M
2021-07-29 90.91 91.50 87.19 90.91 0.3M
2021-07-28 98.02 98.02 90.12 90.12 1.7M
2021-07-27 98.34 99.13 95.65 98.02 0.8M
2021-07-26 101.17 101.57 97.23 98.02 0.5M
2021-07-23 100.83 102.61 99.45 100.40 0.3M
2021-07-19 99.60 103.04 99.21 101.20 0.8M
2021-07-16 94.86 99.33 94.82 98.02 0.6M
2021-07-15 94.07 94.94 93.68 94.82 0.0M
2021-07-14 94.83 95.65 93.79 94.09 0.1M
2021-07-13 92.49 97.53 92.49 96.05 0.3M
2021-07-12 96.29 96.29 91.51 91.69 0.1M
2021-07-09 94.03 94.07 93.36 94.03 0.0M
2021-07-08 92.27 94.85 92.10 94.06 0.2M
2021-07-07 93.27 93.27 92.10 92.18 0.1M
2021-07-06 94.47 94.86 92.89 92.89 0.1M
2021-07-05 94.86 95.69 94.07 94.70 0.1M
2021-07-02 97.63 97.98 95.06 96.20 0.1M
2021-07-01 97.23 98.42 96.44 96.96 0.1M
2021-06-30 95.64 97.59 93.68 95.65 0.2M
2021-06-29 93.27 94.86 92.94 94.82 0.2M
2021-06-28 90.28 93.28 89.92 92.49 0.2M
2021-06-25 92.90 93.67 90.51 91.69 0.3M
2021-06-24 94.15 94.15 92.40 92.96 0.2M
2021-06-23 95.89 96.05 93.28 93.28 0.2M
2021-06-22 97.63 98.42 95.49 95.49 0.2M
2021-06-21 100.00 100.02 97.63 98.03 0.2M
2021-06-18 101.03 102.37 99.23 100.32 0.8M
2021-06-17 99.62 100.40 99.21 99.61 0.2M
2021-06-16 101.98 101.98 100.36 100.40 0.3M
2021-06-15 101.07 102.77 99.37 101.58 0.8M
2021-06-14 102.76 102.77 98.73 100.39 1.4M
2021-06-11 98.81 100.75 97.51 100.06 0.7M
2021-06-10 95.65 100.00 95.65 98.02 1.5M
2021-06-09 94.87 96.25 94.07 95.65 0.4M
2021-06-08 92.93 96.44 92.93 95.49 1.5M
2021-06-07 94.86 95.65 92.49 94.31 0.3M
2021-06-04 92.89 95.65 91.13 94.07 0.8M
2021-06-03 90.21 93.27 90.21 92.17 0.3M
2021-06-02 89.38 93.28 89.33 90.36 0.3M
2021-06-01 88.14 92.41 88.14 90.87 0.5M
2021-05-31 86.76 88.46 86.17 87.75 0.3M
2021-05-28 87.55 87.67 85.77 86.17 0.1M
2021-05-27 86.25 88.34 86.17 87.66 0.4M
2021-05-26 90.71 90.83 86.32 87.35 0.5M
2021-05-25 84.59 89.46 84.59 88.93 0.8M
2021-05-24 84.59 84.90 83.87 84.19 0.1M
2021-05-21 84.19 85.22 83.00 83.91 0.1M
2021-05-20 85.22 86.77 83.01 83.40 0.5M
2021-05-19 79.09 85.56 79.06 84.58 1.0M
2021-05-18 79.29 80.08 78.26 79.83 0.1M
2021-05-17 79.84 80.63 79.38 79.84 0.3M
2021-05-06 76.84 79.83 76.84 79.25 0.1M
2021-05-05 78.26 78.26 76.88 77.67 0.1M
2021-05-04 75.30 77.47 75.10 77.46 0.2M
2021-05-03 75.34 76.09 74.15 74.70 0.1M
2021-04-30 77.39 77.87 74.70 75.10 0.2M
2021-04-29 76.96 77.63 75.80 76.60 0.2M
2021-04-28 79.96 80.24 77.08 77.32 0.1M
2021-04-27 80.47 82.21 79.05 79.05 0.5M
2021-04-26 78.26 79.29 76.29 79.21 1.1M
2021-04-23 76.72 78.97 76.72 78.26 0.1M
2021-04-22 79.84 80.00 77.47 77.59 0.1M
2021-04-21 80.83 81.27 78.38 79.05 0.4M
2021-04-20 82.13 83.00 79.96 80.83 0.3M
2021-04-19 78.26 83.39 77.47 81.03 0.3M
2021-04-16 81.34 81.41 79.45 79.45 0.1M
2021-04-15 82.21 82.21 80.28 80.28 0.1M
2021-04-14 81.42 83.40 81.03 81.66 0.3M
2021-04-13 79.05 82.21 78.34 80.63 0.5M
2021-04-12 78.33 80.24 77.15 79.05 0.7M
2021-04-09 76.72 79.64 75.49 78.70 0.7M
2021-04-08 74.70 77.08 73.72 75.88 0.3M
2021-04-07 75.02 75.02 73.20 73.52 0.1M
2021-04-06 71.30 75.10 71.15 74.70 0.2M
2021-04-05 73.99 73.99 71.79 71.88 0.1M
2021-04-02 74.31 74.32 73.53 73.93 0.4M
2021-04-01 76.12 76.12 74.39 74.70 0.1M
2021-03-31 74.31 77.05 74.31 74.70 0.2M
2021-03-30 73.30 74.31 72.32 73.91 0.1M
2021-03-29 75.89 75.89 71.94 72.32 0.2M
2021-03-26 77.47 77.47 75.19 76.12 0.3M
2021-03-25 78.57 78.78 77.08 77.55 0.2M
2021-03-24 78.26 79.00 77.48 77.87 0.1M
2021-03-22 78.89 78.93 77.27 78.81 0.2M
2021-03-19 78.06 80.59 77.08 78.74 0.3M
2021-03-18 83.00 83.29 76.29 77.48 0.7M
2021-03-17 78.26 82.89 77.87 82.41 1.1M
2021-03-16 78.25 78.34 76.09 77.15 0.6M
2021-03-15 75.46 78.26 74.71 77.47 0.4M
2021-03-12 71.23 75.10 69.65 75.10 0.5M
2021-03-11 75.10 75.49 71.94 72.57 0.2M
2021-03-10 77.47 77.47 73.52 75.10 0.3M
2021-03-09 82.61 82.66 76.35 76.85 0.5M
2021-03-08 84.98 86.01 81.42 81.42 0.6M
2021-03-05 85.76 85.76 83.41 84.69 0.4M
2021-03-04 84.19 87.75 83.79 84.59 0.5M
2021-03-03 89.33 89.88 87.91 88.54 0.3M
2021-03-02 87.75 90.16 87.75 88.78 0.5M
2021-03-01 89.33 90.12 87.59 88.27 0.3M
2021-02-26 90.12 90.91 87.75 89.33 0.4M
2021-02-25 90.12 90.91 89.35 89.72 0.3M
2021-02-24 89.34 90.91 88.54 89.33 0.6M
2021-02-23 90.92 92.25 90.12 90.83 0.4M
2021-02-22 92.25 93.20 90.91 92.02 0.2M
2021-02-19 91.78 94.06 91.78 92.49 0.2M
2021-02-18 92.93 94.47 92.49 93.28 0.3M
2021-02-17 97.87 97.95 93.99 94.82 0.4M
2021-02-16 92.41 97.98 91.53 97.93 0.9M
2021-02-15 93.28 93.28 91.50 91.70 0.3M
2021-02-12 92.45 94.47 90.89 92.41 0.4M
2021-02-11 95.42 96.43 89.33 91.50 0.9M
2021-02-10 98.42 98.89 94.87 95.26 1.6M
2021-02-09 101.98 102.77 94.43 96.05 2.3M
2021-02-08 102.69 104.94 101.34 101.98 0.6M
2021-02-04 100.05 102.49 100.05 101.98 0.3M
2021-02-03 101.19 103.40 100.32 101.36 0.2M
2021-02-02 100.38 104.35 99.01 101.19 0.5M
2021-02-01 100.16 101.82 99.61 100.00 0.2M
2021-01-29 99.02 100.24 98.81 99.61 0.1M
2021-01-28 100.55 101.58 98.43 99.13 0.2M
2021-01-27 102.77 104.14 101.19 101.58 0.3M
2021-01-26 102.02 104.55 101.33 102.77 0.4M
2021-01-25 98.10 103.95 97.23 102.77 1.3M
2021-01-22 98.81 99.57 97.87 98.02 0.1M
2021-01-21 98.46 99.45 98.07 99.41 0.1M
2021-01-20 98.81 99.59 97.35 98.02 0.3M
2021-01-19 101.11 101.11 98.81 99.34 0.2M
2021-01-18 104.27 104.27 100.44 101.19 0.3M
2021-01-15 97.31 104.98 96.84 103.36 1.3M
2021-01-14 97.30 98.89 96.83 97.63 0.2M
2021-01-13 98.26 98.32 96.05 97.27 0.3M
2021-01-12 98.91 99.57 97.95 98.22 0.1M
2021-01-11 100.55 101.08 98.81 99.01 0.4M
2021-01-08 98.42 100.40 98.02 99.80 0.9M
2021-01-07 95.02 96.29 94.19 96.29 0.2M
2021-01-06 94.96 97.23 94.23 94.86 0.2M
2021-01-05 93.28 95.49 93.28 95.18 0.2M
2021-01-04 96.44 96.76 93.28 94.07 0.3M
2021-01-01 99.05 99.57 94.70 96.05 0.4M