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
2022-12-30 27.12 27.78 26.67 27.49 0.1M
2022-12-29 26.94 28.31 26.67 27.77 0.2M
2022-12-28 27.57 27.69 26.67 27.50 0.1M
2022-12-27 28.23 28.28 27.56 27.78 0.0M
2022-12-26 28.62 28.82 28.33 28.33 0.1M
2022-12-23 28.33 28.44 28.33 28.37 0.0M
2022-12-22 27.78 28.39 27.78 28.39 0.0M
2022-12-21 28.89 28.89 27.78 27.78 0.0M
2022-12-20 30.12 30.56 28.56 28.56 0.1M
2022-12-19 30.69 31.67 29.44 31.67 0.1M
2022-12-16 29.86 31.06 29.73 30.68 0.3M
2022-12-15 31.13 31.66 30.56 31.11 0.1M
2022-12-14 31.11 31.86 30.67 31.86 0.0M
2022-12-13 31.46 31.92 31.11 31.92 0.0M
2022-12-12 31.48 32.71 30.86 31.17 0.1M
2022-12-09 31.66 32.64 31.61 32.64 0.0M
2022-12-08 31.11 32.71 30.61 31.28 0.1M
2022-12-07 32.02 32.49 30.57 31.67 0.1M
2022-12-06 32.08 33.33 31.31 33.33 0.0M
2022-12-05 32.78 33.33 31.89 32.21 0.0M
2022-12-02 33.67 33.67 33.33 33.33 0.0M
2022-12-01 33.61 33.89 33.33 33.67 0.0M
2022-11-30 34.20 34.21 33.61 33.89 0.1M
2022-11-29 34.56 34.56 34.22 34.56 0.0M
2022-11-28 36.08 36.08 34.17 34.44 0.1M
2022-11-25 35.28 37.22 35.28 37.22 0.0M
2022-11-24 35.01 35.28 35.00 35.28 0.0M
2022-11-23 35.28 35.28 35.28 35.28 0.0M
2022-11-22 36.00 36.66 35.00 36.66 0.0M
2022-11-21 36.31 36.31 35.69 36.11 0.0M
2022-11-18 35.56 38.22 35.56 37.22 0.0M
2022-11-17 35.83 35.83 35.00 35.56 0.1M
2022-11-16 35.08 35.83 35.08 35.83 0.0M
2022-11-15 35.50 35.89 35.28 35.28 0.0M
2022-11-14 35.36 35.36 35.28 35.28 0.0M
2022-11-11 36.64 36.64 35.28 36.11 0.0M
2022-11-10 35.22 36.39 35.22 36.11 0.1M
2022-11-08 33.89 35.22 33.89 34.44 0.1M
2022-11-07 34.44 35.49 33.44 33.44 0.0M
2022-11-04 33.39 33.39 33.06 33.06 0.0M
2022-11-03 33.39 33.58 33.39 33.56 0.0M
2022-11-02 34.31 34.31 33.89 33.89 0.0M
2022-11-01 32.50 34.94 32.50 33.89 0.2M
2022-10-31 32.64 32.78 32.50 32.51 0.0M
2022-10-28 33.39 33.39 32.22 32.78 0.0M
2022-10-27 34.44 34.44 32.86 33.33 0.0M
2022-10-26 35.19 35.19 33.89 34.17 0.1M
2022-10-25 36.28 36.28 35.56 35.64 0.0M
2022-10-24 36.94 37.22 36.38 36.66 0.2M
2022-10-21 36.19 36.39 36.11 36.39 0.0M
2022-10-20 36.67 36.75 36.50 36.50 0.0M
2022-10-19 36.50 36.50 36.40 36.40 0.0M
2022-10-18 36.67 36.67 36.25 36.45 0.0M
2022-10-17 37.78 37.78 36.53 36.67 0.1M
2022-10-14 37.86 37.86 37.22 37.22 0.0M
2022-10-13 38.81 38.97 36.97 37.78 0.0M
2022-10-12 37.97 38.33 37.97 38.33 0.0M
2022-10-11 38.33 38.33 38.33 38.33 0.0M
2022-10-10 38.94 39.44 37.78 37.78 0.0M
2022-10-07 37.50 38.94 37.50 38.89 0.5M
2022-10-06 37.50 37.50 36.67 37.28 0.4M
2022-10-05 36.67 38.72 36.11 37.36 0.1M
2022-10-04 36.73 36.73 36.67 36.67 0.0M
2022-10-03 36.92 37.22 36.79 36.94 0.0M
2022-09-30 37.20 37.22 36.67 36.94 0.5M
2022-09-29 36.17 36.94 36.12 36.67 0.1M
2022-09-28 36.25 37.03 36.25 36.53 0.1M
2022-09-27 36.11 36.67 36.11 36.67 0.1M
2022-09-26 35.11 36.53 35.11 35.89 0.0M
2022-09-23 35.00 35.52 34.72 35.04 0.2M
2022-09-22 35.56 36.11 34.44 34.44 0.2M
2022-09-21 36.11 36.56 35.56 35.84 0.1M
2022-09-20 36.00 36.00 35.56 35.94 0.0M
2022-09-19 36.16 36.61 35.96 35.96 0.1M
2022-09-16 36.86 36.86 35.35 36.34 0.1M
2022-09-15 36.87 37.37 36.48 36.48 0.1M
2022-09-14 37.62 37.62 36.74 36.87 0.2M
2022-09-13 37.33 37.63 37.33 37.37 0.1M
2022-09-12 37.27 37.63 37.27 37.32 0.0M
2022-09-09 36.97 39.85 36.97 38.31 0.3M
2022-09-08 36.36 37.88 36.36 37.50 0.4M
2022-09-07 36.62 36.62 35.89 36.23 0.2M
2022-09-06 36.03 36.52 36.03 36.11 0.1M
2022-09-05 37.13 37.13 35.86 36.11 0.2M
2022-09-02 35.78 38.01 35.78 37.30 1.4M
2022-09-01 35.51 35.86 35.35 35.36 0.1M
2022-08-31 35.24 35.86 35.01 35.85 0.1M
2022-08-30 34.85 35.34 34.80 35.10 0.2M
2022-08-29 34.43 34.55 34.29 34.34 0.3M
2022-08-26 34.34 34.77 34.34 34.60 0.1M
2022-08-25 34.47 34.47 34.34 34.34 0.0M
2022-08-24 34.35 34.60 34.34 34.57 0.0M
2022-08-23 34.90 34.90 34.40 34.80 0.0M
2022-08-22 34.52 34.60 34.34 34.39 0.0M
2022-08-19 34.85 34.85 34.60 34.60 0.0M
2022-08-18 35.20 35.20 34.63 34.68 0.0M
2022-08-17 34.41 35.23 34.41 35.23 0.1M
2022-08-16 34.60 35.10 34.38 35.10 0.1M
2022-08-15 33.95 34.98 33.77 34.85 0.5M
2022-08-12 33.97 34.60 33.84 34.08 0.4M
2022-08-11 34.10 34.34 33.60 33.94 0.1M
2022-08-10 35.47 36.11 33.69 34.40 0.8M
2022-08-05 32.83 35.16 31.82 35.51 2.5M
2022-08-04 31.57 32.83 31.57 32.58 0.3M
2022-08-03 31.05 31.82 30.80 31.82 0.1M
2022-08-02 31.06 31.62 30.30 30.56 0.1M
2022-08-01 31.77 31.77 31.31 31.32 0.0M
2022-07-29 30.93 31.82 30.49 31.82 0.1M
2022-07-28 30.30 31.81 30.30 31.14 0.1M
2022-07-27 30.25 30.25 30.18 30.18 0.0M
2022-07-26 30.06 30.06 29.39 29.67 0.0M
2022-07-25 29.80 30.30 29.56 30.29 0.0M
2022-07-22 29.53 30.71 29.39 30.30 0.0M
2022-07-21 29.85 30.55 29.80 29.81 0.0M
2022-07-20 30.30 30.76 30.00 30.30 0.0M
2022-07-19 31.54 31.54 30.30 30.30 0.1M
2022-07-18 30.98 31.31 30.81 30.99 0.0M
2022-07-15 31.97 32.15 31.31 31.31 0.1M
2022-07-14 32.32 32.42 32.00 32.02 0.1M
2022-07-13 31.82 32.31 31.82 32.07 0.0M
2022-07-06 31.26 31.82 31.26 31.82 0.0M
2022-07-05 31.31 31.57 31.21 31.21 0.0M
2022-07-04 31.06 31.31 31.06 31.08 0.0M
2022-07-01 31.07 31.52 30.82 31.09 0.0M
2022-06-30 30.82 31.57 30.82 31.21 0.0M
2022-06-29 31.27 31.31 31.26 31.31 0.0M
2022-06-28 31.91 31.91 31.19 31.31 0.0M
2022-06-27 31.51 31.64 31.31 31.31 0.1M
2022-06-24 32.08 32.22 30.23 31.06 0.1M
2022-06-23 32.58 32.83 32.32 32.32 0.1M
2022-06-22 32.75 32.78 32.12 32.22 0.2M
2022-06-21 31.82 32.65 31.82 32.45 0.5M
2022-06-20 32.57 32.67 31.58 31.82 0.1M
2022-06-17 32.07 33.01 32.07 32.39 0.2M
2022-06-16 30.68 32.67 30.66 32.53 1.5M
2022-06-15 30.25 30.51 29.88 30.51 0.0M
2022-06-14 30.35 30.51 30.18 30.18 0.1M
2022-06-13 30.56 31.06 30.35 30.98 0.0M
2022-06-10 30.31 31.16 30.25 31.16 0.1M
2022-06-09 31.06 31.06 30.29 30.33 0.1M
2022-06-08 30.76 31.08 30.63 30.81 0.0M
2022-06-07 30.96 30.96 30.66 30.81 0.1M
2022-06-06 31.30 31.30 30.81 31.17 0.0M
2022-06-03 31.39 32.83 30.56 30.83 0.2M
2022-06-02 32.00 32.14 31.48 31.57 0.1M
2022-06-01 31.90 32.58 31.82 31.92 0.0M
2022-05-31 32.09 32.32 31.83 32.24 0.1M
2022-05-30 32.52 32.58 32.08 32.44 0.1M
2022-05-27 32.75 32.83 32.16 32.32 0.1M
2022-05-26 32.07 32.50 31.83 32.32 0.1M
2022-05-25 31.66 32.52 31.14 31.73 0.1M
2022-05-24 33.28 33.28 31.82 31.83 0.2M
2022-05-23 31.97 33.59 31.82 33.59 0.1M
2022-05-20 32.73 32.83 32.58 32.81 0.0M
2022-05-19 32.77 33.08 32.32 32.58 0.1M
2022-05-18 32.43 33.25 32.42 32.58 0.1M
2022-05-17 32.81 33.03 32.40 33.03 0.1M
2022-05-16 32.71 33.30 32.08 33.28 0.3M
2022-05-13 32.37 33.67 32.37 32.96 0.0M
2022-05-12 33.09 33.50 32.32 33.32 0.2M
2022-05-11 33.24 33.84 31.94 33.33 0.2M
2022-05-10 33.39 34.24 32.96 34.24 0.1M
2022-05-09 33.61 35.35 32.32 35.35 0.6M
2022-05-06 34.34 34.47 33.46 34.34 0.1M
2022-04-28 34.09 35.80 33.33 35.80 0.1M
2022-04-27 34.24 34.24 34.08 34.09 0.0M
2022-04-26 34.62 34.62 33.86 33.97 0.1M
2022-04-25 34.69 35.07 34.69 35.00 0.2M
2022-04-22 35.10 35.25 34.22 34.85 0.1M
2022-04-21 34.27 34.54 34.23 34.54 0.0M
2022-04-20 35.20 35.20 34.09 34.34 0.2M
2022-04-19 35.62 35.62 34.85 35.32 0.4M
2022-04-18 36.36 36.36 35.86 35.96 0.1M
2022-04-15 36.21 36.52 36.12 36.36 0.1M
2022-04-14 36.06 36.07 35.76 36.01 0.0M
2022-04-13 35.86 36.26 35.86 36.15 0.1M
2022-04-12 35.35 36.16 35.35 36.21 1.0M
2022-04-11 35.34 35.86 35.10 35.59 0.9M
2022-04-08 34.07 34.34 33.76 33.86 0.2M
2022-04-07 35.35 35.35 34.09 34.09 0.0M
2022-04-06 34.12 35.30 33.43 35.30 0.1M
2022-04-05 34.24 34.24 33.84 33.84 0.2M
2022-04-04 36.11 36.11 33.90 33.92 0.0M
2022-04-01 35.35 35.55 35.10 35.55 0.2M
2022-03-31 35.11 35.71 35.11 35.60 0.1M
2022-03-30 34.63 36.86 34.61 36.86 0.3M
2022-03-29 35.05 35.20 34.71 34.98 0.1M
2022-03-28 34.23 35.10 34.23 35.10 0.0M
2022-03-25 34.67 34.85 34.67 34.85 0.2M
2022-03-24 62.69 62.69 61.48 62.69 0.0M
2022-03-22 62.73 62.73 62.27 62.50 0.0M
2022-03-21 62.73 63.09 62.73 62.73 0.0M
2022-03-18 62.73 64.27 61.37 64.27 0.0M
2022-03-17 64.09 64.35 62.28 64.27 0.0M
2022-03-16 62.56 63.50 62.56 63.18 0.0M
2022-03-15 61.64 63.63 61.40 62.73 0.0M
2022-03-14 62.73 63.64 61.59 61.82 0.0M
2022-03-11 62.18 63.73 62.18 63.64 0.0M
2022-03-10 63.64 64.36 62.09 63.36 0.2M
2022-03-09 63.18 63.64 62.31 63.64 0.0M
2022-03-08 63.82 65.00 61.82 64.55 0.1M
2022-03-07 63.18 68.27 60.01 64.99 0.1M
2022-03-04 64.11 64.11 63.31 63.32 0.0M
2022-03-03 64.36 65.46 63.24 63.64 0.1M
2022-03-02 65.27 65.27 63.65 63.83 0.1M
2022-03-01 67.27 67.27 65.00 66.14 0.0M
2022-02-28 64.14 66.82 64.14 66.82 0.1M
2022-02-25 63.87 65.18 63.78 64.56 0.1M
2022-02-24 63.74 66.36 60.92 63.64 0.1M
2022-02-23 65.00 65.09 64.49 65.09 0.1M
2022-02-22 64.64 65.63 64.10 65.36 0.2M
2022-02-21 65.12 66.06 64.81 64.81 0.1M
2022-02-18 64.55 66.36 64.55 66.36 0.1M
2022-02-17 64.68 65.46 64.55 65.43 0.0M
2022-02-16 65.50 66.36 65.00 66.00 0.0M
2022-02-15 65.91 66.18 65.46 66.18 0.0M
2022-02-14 67.05 67.26 64.55 65.18 0.1M
2022-02-11 67.28 68.09 66.85 67.26 0.0M
2022-02-10 66.81 69.56 66.81 67.77 0.3M
2022-02-09 65.91 66.80 65.44 65.82 0.4M
2022-02-08 65.91 66.00 64.55 65.90 0.1M
2022-02-07 66.07 66.36 65.63 65.63 0.1M
2022-02-04 66.80 66.82 65.96 66.00 0.3M
2022-02-03 66.36 68.63 65.46 66.37 0.1M
2022-02-02 65.56 66.59 65.56 66.07 0.1M
2022-02-01 66.46 67.27 65.27 66.14 0.5M
2022-01-31 69.27 70.46 68.68 69.15 0.3M
2022-01-28 68.18 69.09 68.18 68.96 0.0M
2022-01-27 68.18 68.27 67.78 68.18 0.0M
2022-01-26 68.27 68.55 68.18 68.55 0.0M
2022-01-25 68.71 68.73 68.18 68.18 0.0M
2022-01-24 67.73 68.59 67.73 68.18 0.0M
2022-01-21 68.17 68.46 67.60 67.80 0.1M
2022-01-20 66.18 67.91 65.73 67.91 0.2M
2022-01-19 69.73 69.73 65.91 66.92 0.2M
2022-01-18 69.71 70.72 69.55 70.46 0.0M
2022-01-17 70.46 70.46 69.11 69.55 0.0M
2022-01-14 71.37 71.37 70.92 70.92 0.0M
2022-01-13 72.54 72.58 71.36 71.36 0.0M
2022-01-12 72.73 72.96 72.32 72.32 0.2M
2022-01-11 72.27 72.74 71.92 72.49 0.1M
2022-01-10 71.82 73.18 71.82 72.64 0.1M
2022-01-07 71.36 71.82 71.36 71.82 0.0M
2022-01-06 71.16 71.81 71.14 71.15 0.0M
2022-01-05 72.73 72.73 71.82 71.91 0.0M
2022-01-04 71.82 73.64 71.82 73.18 0.1M
2022-01-03 71.82 71.91 71.68 71.82 0.0M