KOT Addu Power Company Ltd

KOTA
🏛️ 巴基斯坦 →
35.16
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 26.56 27.00 26.45 26.65 0.7M
2022-12-29 26.50 26.80 26.18 26.50 0.6M
2022-12-28 27.19 27.19 26.20 26.35 1.7M
2022-12-27 27.38 27.69 26.90 27.23 0.8M
2022-12-26 26.85 27.28 26.80 27.10 0.5M
2022-12-23 26.50 27.60 26.50 26.91 0.8M
2022-12-22 26.61 26.90 26.52 26.70 0.5M
2022-12-21 26.70 27.10 26.55 26.70 0.4M
2022-12-20 27.64 27.64 26.47 26.95 1.2M
2022-12-19 28.10 28.10 27.16 27.66 1.2M
2022-12-16 26.85 28.25 26.85 27.93 2.6M
2022-12-15 27.20 27.20 26.71 26.78 0.6M
2022-12-14 27.12 27.20 27.03 27.15 0.3M
2022-12-13 27.20 27.20 27.00 27.15 0.3M
2022-12-12 27.20 27.35 26.90 27.15 0.8M
2022-12-09 27.40 27.40 27.15 27.25 0.4M
2022-12-08 27.49 27.63 27.25 27.30 0.3M
2022-12-07 27.11 27.55 27.10 27.51 0.4M
2022-12-06 27.19 27.26 27.00 27.20 0.6M
2022-12-05 27.60 28.00 27.10 27.19 1.1M
2022-12-02 28.00 28.04 27.60 27.74 0.6M
2022-12-01 28.29 28.31 27.95 28.00 0.6M
2022-11-30 27.70 28.35 27.70 28.05 1.5M
2022-11-29 27.35 27.69 27.30 27.69 0.3M
2022-11-28 27.41 27.56 27.01 27.49 1.3M
2022-11-25 28.19 28.20 27.80 27.83 1.1M
2022-11-24 27.90 28.05 27.90 27.99 0.5M
2022-11-23 28.00 28.14 27.80 27.85 0.5M
2022-11-22 28.10 28.25 27.87 27.90 0.7M
2022-11-21 28.02 28.11 27.95 28.00 0.3M
2022-11-18 28.15 28.24 27.85 28.04 0.8M
2022-11-17 28.14 28.67 28.04 28.09 3.0M
2022-11-16 28.00 28.24 27.85 28.11 1.4M
2022-11-15 28.10 28.35 27.86 28.00 1.1M
2022-11-14 28.00 28.00 27.60 27.80 0.7M
2022-11-11 28.15 28.25 27.75 28.01 1.4M
2022-11-10 27.33 28.10 27.33 27.98 3.1M
2022-11-08 27.12 27.60 26.20 27.30 2.6M
2022-11-07 26.99 27.29 26.70 27.15 1.5M
2022-11-04 26.60 27.10 26.56 26.76 1.3M
2022-11-03 27.39 27.40 26.80 26.89 1.6M
2022-11-02 26.80 27.54 26.80 27.48 1.6M
2022-11-01 26.26 26.95 26.15 26.95 1.3M
2022-10-31 26.05 26.46 26.00 26.22 0.6M
2022-10-28 26.58 26.58 25.95 26.01 1.5M
2022-10-27 26.75 26.83 26.50 26.64 0.8M
2022-10-26 27.39 27.39 26.50 26.55 2.9M
2022-10-25 27.84 28.27 27.80 27.90 2.6M
2022-10-24 27.90 27.96 27.60 27.80 1.6M
2022-10-21 27.70 27.73 27.27 27.60 1.0M
2022-10-20 27.75 27.89 27.50 27.70 1.2M
2022-10-19 27.65 27.90 27.26 27.60 2.6M
2022-10-18 31.65 31.95 31.22 31.32 3.3M
2022-10-17 31.63 31.96 31.50 31.67 2.2M
2022-10-14 31.45 31.69 31.30 31.64 1.8M
2022-10-13 31.50 31.50 31.20 31.44 1.1M
2022-10-12 31.68 31.68 31.13 31.25 0.9M
2022-10-11 31.40 31.74 31.29 31.46 1.6M
2022-10-10 31.50 31.70 31.20 31.40 1.1M
2022-10-07 30.34 31.48 30.33 31.38 8.5M
2022-10-06 30.34 30.55 30.21 30.49 1.3M
2022-10-05 30.14 30.60 30.14 30.23 1.6M
2022-10-04 30.44 30.51 30.05 30.10 2.1M
2022-10-03 29.88 30.85 29.65 30.50 2.8M
2022-09-30 30.30 30.30 29.40 29.54 4.4M
2022-09-29 30.38 30.50 30.09 30.25 1.2M
2022-09-28 30.52 30.70 30.30 30.35 1.9M
2022-09-27 30.75 31.20 30.01 30.50 2.1M
2022-09-26 30.26 30.76 30.20 30.70 1.3M
2022-09-23 30.50 30.80 29.95 30.07 2.3M
2022-09-22 30.49 30.50 30.09 30.47 1.8M
2022-09-21 30.60 30.78 30.31 30.49 1.1M
2022-09-20 31.19 31.19 30.50 30.70 2.5M
2022-09-19 31.74 31.74 31.10 31.20 2.0M
2022-09-16 32.10 32.50 29.90 31.45 17.0M
2022-09-15 33.10 33.48 32.05 32.26 6.1M
2022-09-14 32.25 33.04 32.05 32.81 6.2M
2022-09-13 31.80 32.20 31.70 32.19 2.5M
2022-09-12 31.50 31.70 31.38 31.64 1.0M
2022-09-09 30.90 32.50 30.84 31.39 12.8M
2022-09-08 30.95 31.19 30.75 30.95 1.2M
2022-09-07 30.45 31.19 30.40 30.70 3.6M
2022-09-06 30.50 30.70 30.21 30.60 1.0M
2022-09-05 30.68 30.93 30.33 30.45 1.0M
2022-09-02 30.38 31.20 30.20 30.77 6.1M
2022-09-01 30.34 30.74 30.25 30.39 11.7M
2022-08-31 30.36 30.92 30.07 30.30 1.7M
2022-08-30 31.14 31.45 30.50 30.70 3.8M
2022-08-29 31.04 31.04 29.75 30.80 1.2M
2022-08-26 31.21 31.50 30.99 31.10 1.3M
2022-08-25 31.60 32.23 30.75 31.16 4.1M
2022-08-24 31.15 31.89 31.15 31.70 1.8M
2022-08-23 31.25 31.66 31.00 31.01 1.3M
2022-08-22 31.10 31.50 30.75 31.11 1.8M
2022-08-19 31.49 31.55 31.00 31.32 1.2M
2022-08-18 31.65 32.00 31.14 31.35 2.2M
2022-08-17 31.50 31.89 31.38 31.60 2.1M
2022-08-16 30.81 31.55 30.71 31.41 4.7M
2022-08-15 29.35 31.00 29.34 30.60 4.4M
2022-08-12 28.39 29.50 28.35 29.35 2.2M
2022-08-11 28.48 28.64 28.27 28.40 1.3M
2022-08-10 28.00 28.65 27.90 28.55 3.0M
2022-08-05 27.15 27.93 27.02 27.70 2.3M
2022-08-04 27.44 27.64 26.89 27.02 1.9M
2022-08-03 26.67 27.35 26.57 27.31 1.2M
2022-08-02 26.41 26.66 26.29 26.58 0.5M
2022-08-01 26.55 26.80 26.45 26.67 0.9M
2022-07-29 26.71 27.00 26.42 26.69 1.3M
2022-07-28 27.10 27.30 26.71 26.76 1.4M
2022-07-27 27.00 27.10 26.77 26.98 0.4M
2022-07-26 26.88 27.25 26.75 27.00 0.6M
2022-07-25 27.20 27.20 26.66 26.91 0.4M
2022-07-22 26.90 27.39 26.61 27.10 0.6M
2022-07-21 27.48 27.64 26.75 26.84 1.0M
2022-07-20 27.65 27.74 27.31 27.50 0.5M
2022-07-19 27.49 27.80 27.40 27.60 1.0M
2022-07-18 27.39 27.68 27.02 27.55 0.9M
2022-07-15 28.08 28.20 27.83 27.88 0.6M
2022-07-14 27.95 28.24 27.91 28.11 1.0M
2022-07-13 27.36 27.96 27.35 27.94 0.7M
2022-07-07 27.68 27.74 27.25 27.40 1.1M
2022-07-06 27.54 28.04 27.39 27.60 0.9M
2022-07-05 27.66 27.66 27.42 27.60 0.5M
2022-07-04 27.51 27.75 27.51 27.66 0.6M
2022-07-01 27.78 28.10 27.41 27.80 1.0M
2022-06-30 28.01 28.15 26.99 27.42 2.7M
2022-06-29 29.20 29.36 27.50 27.90 3.4M
2022-06-28 29.34 29.55 28.90 29.35 0.9M
2022-06-27 29.05 29.45 29.05 29.40 0.5M
2022-06-24 30.39 30.39 28.20 28.94 3.3M
2022-06-23 29.55 30.80 29.55 30.21 5.9M
2022-06-22 29.01 29.25 28.80 29.20 1.5M
2022-06-21 27.52 29.09 27.50 29.00 2.5M
2022-06-20 28.00 28.19 27.10 27.65 1.2M
2022-06-17 27.39 28.19 27.39 27.89 2.2M
2022-06-16 27.12 27.50 26.50 27.45 1.1M
2022-06-15 27.10 27.29 27.00 27.19 0.3M
2022-06-14 26.86 27.05 26.60 27.00 0.7M
2022-06-13 27.39 27.41 26.82 27.00 0.5M
2022-06-10 26.80 27.25 26.65 27.25 0.6M
2022-06-09 26.50 27.09 26.30 27.02 0.9M
2022-06-08 26.38 26.60 26.20 26.59 1.1M
2022-06-07 26.75 26.85 26.30 26.40 0.7M
2022-06-06 26.30 26.90 26.03 26.74 1.0M
2022-06-03 26.80 26.80 26.11 26.25 0.9M
2022-06-02 27.10 27.10 26.63 26.94 0.6M
2022-06-01 27.52 27.56 26.90 26.95 1.2M
2022-05-31 27.80 27.90 27.42 27.49 0.7M
2022-05-30 27.50 27.95 27.45 27.50 0.9M
2022-05-27 27.49 28.49 27.40 27.51 3.1M
2022-05-26 27.00 27.32 26.90 27.30 0.7M
2022-05-25 26.99 27.05 26.80 27.00 0.7M
2022-05-24 26.98 27.12 26.85 26.89 0.8M
2022-05-23 27.02 27.30 26.90 27.10 0.6M
2022-05-20 27.39 27.45 27.01 27.31 0.3M
2022-05-19 27.47 27.49 27.05 27.35 0.3M
2022-05-18 27.20 27.40 27.00 27.40 0.4M
2022-05-17 27.30 27.30 26.95 27.00 1.2M
2022-05-16 27.32 27.40 26.80 27.11 1.6M
2022-05-13 27.30 27.49 27.02 27.30 0.3M
2022-05-12 27.40 27.40 26.84 27.20 1.0M
2022-05-11 27.40 27.52 27.00 27.43 0.9M
2022-05-10 27.50 27.95 27.30 27.55 0.9M
2022-05-09 28.10 28.20 27.25 27.90 1.7M
2022-05-06 28.30 28.39 27.85 28.12 0.6M
2022-04-28 28.45 28.51 27.60 28.44 0.9M
2022-04-27 28.99 28.99 28.42 28.50 0.6M
2022-04-26 29.14 29.14 28.67 28.80 0.6M
2022-04-25 29.14 29.14 28.52 29.04 0.9M
2022-04-22 29.72 29.72 28.80 28.90 2.4M
2022-04-21 30.95 31.00 30.25 30.58 0.7M
2022-04-20 31.50 31.50 30.75 30.98 1.8M
2022-04-19 31.55 31.95 31.30 31.54 1.0M
2022-04-18 31.40 31.65 31.12 31.25 0.9M
2022-04-15 31.40 31.62 31.22 31.35 0.6M
2022-04-14 31.25 31.49 31.10 31.26 0.8M
2022-04-13 31.01 31.40 30.50 31.17 2.0M
2022-04-12 31.20 31.29 30.65 31.20 1.9M
2022-04-11 30.35 31.51 30.35 31.00 3.7M
2022-04-08 29.76 30.20 29.50 29.91 1.2M
2022-04-07 30.09 30.23 29.90 30.00 0.6M
2022-04-06 29.77 30.24 29.77 30.09 0.6M
2022-04-05 29.52 30.29 29.50 29.95 0.9M
2022-04-04 29.99 30.00 29.33 29.95 0.7M
2022-04-01 31.10 31.12 30.50 30.62 2.1M
2022-03-31 29.57 31.79 29.57 31.28 3.1M
2022-03-30 29.05 30.00 28.69 30.00 2.2M
2022-03-29 28.24 29.55 28.24 29.28 1.5M
2022-03-28 27.81 28.20 27.81 28.15 0.4M
2022-03-25 27.71 28.20 27.65 28.03 0.8M
2022-03-24 27.74 27.80 27.50 27.70 0.5M
2022-03-22 27.75 27.90 27.40 27.47 0.7M
2022-03-21 27.55 27.80 27.55 27.60 0.9M
2022-03-18 27.71 27.71 27.30 27.50 2.4M
2022-03-17 27.91 27.99 27.60 27.70 0.2M
2022-03-16 27.66 27.90 27.64 27.85 0.4M
2022-03-15 27.46 27.60 27.15 27.60 0.4M
2022-03-14 27.55 27.76 27.01 27.20 0.9M
2022-03-11 27.90 27.90 27.40 27.56 1.1M
2022-03-10 27.74 27.83 27.50 27.83 0.9M
2022-03-09 27.72 27.79 27.40 27.45 1.3M
2022-03-08 28.29 28.30 27.30 27.36 1.6M
2022-03-07 28.37 28.79 28.01 28.16 1.2M
2022-03-04 29.24 29.24 28.50 28.89 1.0M
2022-03-03 29.73 29.73 28.90 29.00 1.7M
2022-03-02 29.40 29.50 29.15 29.35 0.7M
2022-03-01 29.49 29.75 29.05 29.69 1.0M
2022-02-28 28.90 29.15 28.75 29.15 1.0M
2022-02-25 28.33 29.04 28.33 28.69 1.2M
2022-02-24 29.20 30.50 28.20 28.35 2.1M
2022-02-23 29.01 29.55 29.00 29.42 2.0M
2022-02-22 30.95 31.02 28.80 29.29 2.3M
2022-02-21 31.10 31.34 30.85 30.95 0.8M
2022-02-18 30.99 31.19 30.81 31.19 0.6M
2022-02-17 31.20 31.40 30.71 30.90 1.2M
2022-02-16 31.42 31.50 31.12 31.24 0.4M
2022-02-15 31.31 31.64 31.17 31.49 0.6M
2022-02-14 31.30 31.50 31.20 31.39 0.8M
2022-02-11 31.50 31.74 31.30 31.45 1.2M
2022-02-10 31.01 31.70 30.90 31.60 2.4M
2022-02-09 30.90 31.23 30.80 31.00 1.7M
2022-02-08 31.40 31.40 30.90 30.99 1.3M
2022-02-07 31.50 31.60 31.19 31.25 1.6M
2022-02-04 35.20 35.66 34.96 35.26 3.5M
2022-02-03 35.75 36.00 34.95 35.09 3.9M
2022-02-02 36.05 36.20 35.74 35.76 3.0M
2022-02-01 36.00 36.20 35.91 36.06 2.0M
2022-01-31 35.15 35.90 35.15 35.90 1.8M
2022-01-28 34.89 35.34 34.72 35.30 1.8M
2022-01-27 33.91 34.79 33.91 34.76 1.8M
2022-01-26 34.98 34.98 33.90 34.35 3.5M
2022-01-25 36.00 36.65 34.14 34.30 7.7M
2022-01-24 35.85 35.89 35.15 35.60 2.1M
2022-01-21 35.89 36.70 35.65 35.70 4.5M
2022-01-20 33.92 35.90 33.76 35.65 4.8M
2022-01-19 32.81 34.01 32.81 33.61 3.2M
2022-01-18 32.86 33.55 32.75 32.87 1.4M
2022-01-17 33.00 33.22 32.76 32.80 0.6M
2022-01-14 33.35 33.38 32.96 33.10 0.8M
2022-01-13 33.10 33.35 33.00 33.34 0.5M
2022-01-12 33.00 33.43 32.90 33.10 1.3M
2022-01-11 32.89 33.20 32.82 32.91 0.7M
2022-01-10 32.79 33.24 32.50 32.85 1.6M
2022-01-07 32.42 32.82 32.15 32.69 1.0M
2022-01-06 32.28 32.95 31.95 32.60 1.6M
2022-01-05 32.47 32.55 31.98 32.13 1.9M
2022-01-04 32.10 32.70 32.10 32.58 0.9M
2022-01-03 32.32 32.33 31.99 32.10 1.3M