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
2023-12-29 28.50 28.75 28.00 28.45 0.9M
2023-12-28 27.74 28.80 27.74 28.40 1.1M
2023-12-27 27.52 28.08 27.01 27.70 1.6M
2023-12-26 28.80 28.80 27.10 27.44 2.5M
2023-12-22 29.21 29.24 28.75 28.90 0.5M
2023-12-21 29.60 29.84 28.88 29.30 0.9M
2023-12-20 28.99 30.00 28.90 29.40 2.8M
2023-12-19 30.46 30.55 28.36 28.89 4.3M
2023-12-18 32.00 32.00 30.50 30.79 1.4M
2023-12-15 30.75 31.95 30.64 31.54 3.0M
2023-12-14 30.26 31.00 29.50 30.90 2.2M
2023-12-13 31.90 32.05 29.96 30.50 3.0M
2023-12-12 32.03 32.32 31.61 31.90 2.9M
2023-12-11 31.30 32.90 31.30 32.00 6.2M
2023-12-08 29.99 32.20 29.81 31.36 11.6M
2023-12-07 30.00 30.25 29.72 29.99 2.8M
2023-12-06 29.85 30.10 29.52 29.71 2.8M
2023-12-05 29.15 30.07 29.00 29.80 4.9M
2023-12-04 29.06 29.79 28.81 29.01 4.0M
2023-12-01 28.55 29.10 28.51 29.00 1.7M
2023-11-30 29.00 29.25 28.50 28.59 1.5M
2023-11-29 28.95 29.14 28.52 28.85 2.5M
2023-11-28 29.00 29.60 28.72 28.85 3.8M
2023-11-27 29.00 29.50 28.50 28.90 4.4M
2023-11-24 28.51 29.49 28.50 28.77 5.5M
2023-11-23 27.95 28.50 27.65 28.34 3.9M
2023-11-22 27.98 28.19 27.66 27.75 1.4M
2023-11-21 27.73 28.10 27.51 27.80 1.9M
2023-11-20 28.18 28.20 27.70 27.79 2.3M
2023-11-17 28.73 28.75 28.01 28.02 3.1M
2023-11-16 28.77 28.90 27.82 28.70 5.2M
2023-11-15 27.50 28.99 27.50 28.60 9.1M
2023-11-14 27.00 27.75 27.00 27.51 4.5M
2023-11-13 26.75 27.35 26.50 27.05 6.2M
2023-11-10 25.25 26.60 25.05 26.50 9.9M
2023-11-08 23.95 25.30 23.81 25.10 7.9M
2023-11-07 23.68 24.30 23.65 24.00 4.5M
2023-11-06 23.42 23.90 23.20 23.58 2.0M
2023-11-03 23.30 23.55 23.16 23.45 2.4M
2023-11-02 23.11 23.35 22.91 23.35 2.0M
2023-11-01 23.05 23.20 22.95 23.00 2.0M
2023-10-31 22.50 23.11 22.35 23.05 3.8M
2023-10-30 21.90 22.56 21.90 22.54 2.5M
2023-10-27 22.40 22.75 21.92 21.94 4.4M
2023-10-26 22.39 22.67 21.99 22.30 3.9M
2023-10-25 22.69 22.70 22.38 22.39 1.8M
2023-10-24 23.01 23.01 22.50 22.75 1.5M
2023-10-23 22.96 23.15 22.89 22.99 2.2M
2023-10-20 23.00 23.15 22.75 22.94 3.1M
2023-10-19 22.80 22.95 22.65 22.95 1.6M
2023-10-18 22.88 22.88 22.50 22.65 1.9M
2023-10-17 23.00 23.01 22.80 22.91 1.6M
2023-10-16 22.45 23.00 22.30 22.96 4.1M
2023-10-13 27.02 27.30 26.90 27.05 7.0M
2023-10-12 27.50 27.75 27.17 27.35 2.7M
2023-10-11 27.24 27.49 27.00 27.43 2.2M
2023-10-10 27.02 27.23 26.92 27.15 1.9M
2023-10-09 27.03 27.03 26.88 26.98 0.8M
2023-10-06 27.00 27.04 26.84 26.98 1.2M
2023-10-05 27.25 27.30 26.86 26.91 1.9M
2023-10-04 27.00 27.28 26.90 27.12 1.7M
2023-10-03 27.10 27.27 27.00 27.26 1.3M
2023-10-02 26.90 27.06 26.71 26.99 1.6M
2023-09-28 26.81 26.94 26.60 26.79 1.4M
2023-09-27 26.75 26.89 26.70 26.75 0.6M
2023-09-26 26.90 27.11 26.61 26.62 2.0M
2023-09-25 26.57 27.00 26.57 26.97 1.5M
2023-09-22 26.70 26.87 26.50 26.77 1.3M
2023-09-21 26.26 26.75 26.26 26.70 0.6M
2023-09-20 26.25 26.50 26.24 26.43 0.9M
2023-09-19 26.14 26.24 26.00 26.22 0.9M
2023-09-18 26.02 26.16 25.98 26.16 1.0M
2023-09-15 25.60 26.08 25.60 26.00 3.9M
2023-09-14 25.25 25.70 25.25 25.60 0.7M
2023-09-13 25.46 25.66 25.40 25.60 1.5M
2023-09-12 25.80 25.90 25.40 25.42 2.8M
2023-09-11 25.89 26.00 25.78 25.85 1.1M
2023-09-08 25.99 26.13 25.71 25.98 1.8M
2023-09-07 26.98 26.98 25.80 26.00 11.0M
2023-09-06 23.99 25.61 22.15 25.61 14.2M
2023-09-05 24.18 24.25 23.79 23.90 0.7M
2023-09-04 24.00 24.34 23.62 24.10 3.5M
2023-09-01 23.51 24.05 23.51 23.97 1.1M
2023-08-31 23.71 24.00 23.05 23.70 1.8M
2023-08-30 25.50 25.79 23.52 23.55 6.3M
2023-08-29 25.25 25.90 25.05 25.40 6.5M
2023-08-28 24.14 25.24 24.11 25.12 5.9M
2023-08-25 24.10 24.19 23.85 24.00 0.8M
2023-08-24 24.06 24.30 23.93 24.07 1.7M
2023-08-23 24.11 24.44 23.90 23.95 1.3M
2023-08-22 24.49 24.69 23.97 24.12 1.8M
2023-08-21 24.75 25.05 24.30 24.42 1.2M
2023-08-18 24.60 25.30 24.56 24.99 1.3M
2023-08-17 24.72 24.79 24.30 24.70 0.8M
2023-08-16 25.00 25.10 24.55 24.60 0.6M
2023-08-15 25.35 25.53 24.92 25.11 0.7M
2023-08-11 25.53 25.89 24.50 25.40 2.7M
2023-08-10 26.50 26.65 25.25 25.46 3.2M
2023-08-09 24.60 26.32 24.60 25.98 6.0M
2023-08-08 25.70 25.70 24.50 24.73 2.7M
2023-08-07 25.65 25.95 24.99 25.60 4.7M
2023-08-04 24.35 25.95 24.35 25.72 8.4M
2023-08-03 24.05 24.83 24.05 24.31 3.4M
2023-08-02 24.00 24.27 23.90 24.00 1.5M
2023-08-01 23.90 24.17 23.80 23.93 1.0M
2023-07-31 23.82 23.98 23.79 23.90 0.9M
2023-07-27 23.61 24.20 23.51 23.70 1.9M
2023-07-26 23.60 23.68 23.50 23.65 0.7M
2023-07-25 23.50 23.75 23.42 23.54 0.4M
2023-07-24 23.70 23.70 23.30 23.46 0.4M
2023-07-21 23.50 24.00 23.44 23.50 0.7M
2023-07-20 23.70 23.70 23.40 23.41 1.1M
2023-07-19 23.99 24.00 22.16 23.55 0.8M
2023-07-18 24.05 24.25 23.90 23.95 0.9M
2023-07-17 24.03 24.39 23.95 24.00 2.3M
2023-07-14 23.40 24.00 23.31 23.89 1.9M
2023-07-13 23.90 24.03 23.30 23.49 1.3M
2023-07-12 23.35 24.10 23.00 23.85 2.9M
2023-07-11 23.30 23.53 23.20 23.35 1.0M
2023-07-10 23.49 23.50 23.10 23.34 1.3M
2023-07-07 23.50 23.60 23.00 23.25 1.0M
2023-07-06 23.70 23.99 22.80 23.44 5.7M
2023-07-05 20.86 22.52 20.86 22.52 2.3M
2023-07-04 22.20 22.24 20.49 20.88 1.8M
2023-07-03 22.00 22.33 21.60 22.15 1.9M
2023-06-27 20.80 20.93 20.51 20.70 0.4M
2023-06-26 20.55 20.93 20.45 20.70 1.2M
2023-06-23 20.56 20.70 20.15 20.20 0.3M
2023-06-22 20.30 20.74 20.28 20.52 0.4M
2023-06-21 20.85 20.91 20.20 20.35 0.5M
2023-06-20 21.59 21.59 20.90 20.95 0.4M
2023-06-19 21.85 21.85 21.25 25.20 0.7M
2023-06-16 22.10 22.10 21.31 21.60 0.8M
2023-06-15 21.90 22.01 21.75 21.85 0.5M
2023-06-14 21.91 22.11 21.80 21.95 0.2M
2023-06-13 22.29 22.33 21.84 22.00 0.5M
2023-06-12 22.55 22.58 22.10 22.10 0.6M
2023-06-09 22.61 22.75 22.50 22.50 0.2M
2023-06-08 22.60 22.99 22.58 22.65 0.4M
2023-06-07 22.72 22.96 22.57 22.90 0.5M
2023-06-06 22.15 22.83 22.10 22.83 0.6M
2023-06-05 22.00 22.15 21.76 22.15 0.4M
2023-06-02 22.15 22.15 21.87 21.90 0.4M
2023-06-01 22.00 22.20 22.00 22.09 0.3M
2023-05-31 22.14 22.20 22.00 25.00 0.6M
2023-05-30 21.90 22.11 21.85 22.00 0.3M
2023-05-29 22.00 22.25 21.76 22.25 0.9M
2023-05-26 22.30 22.30 21.80 22.10 1.0M
2023-05-25 22.70 22.70 21.90 22.17 0.6M
2023-05-24 22.70 22.78 22.55 22.57 0.2M
2023-05-23 22.70 22.83 22.52 22.60 0.5M
2023-05-22 22.70 22.85 22.60 22.75 0.6M
2023-05-19 22.94 22.94 22.60 22.71 0.6M
2023-05-18 22.92 23.04 22.76 22.78 0.6M
2023-05-17 22.92 23.05 22.85 22.92 0.4M
2023-05-16 22.86 22.99 22.81 22.90 0.5M
2023-05-15 23.11 23.16 22.80 22.85 0.7M
2023-05-12 23.01 23.15 22.87 23.08 0.3M
2023-05-11 23.05 23.16 22.91 23.09 0.7M
2023-05-10 23.00 23.23 22.82 22.96 0.5M
2023-05-09 23.60 23.60 23.10 23.25 1.1M
2023-05-08 23.75 23.97 23.55 23.61 1.0M
2023-05-05 23.90 23.90 23.70 23.78 1.3M
2023-05-04 23.99 24.05 23.88 23.92 0.7M
2023-05-03 24.10 24.10 23.90 24.00 0.9M
2023-05-02 24.04 24.18 24.00 24.08 0.9M
2023-04-28 24.00 24.25 24.00 24.20 0.9M
2023-04-27 24.03 24.47 23.95 24.05 1.6M
2023-04-26 25.45 25.46 23.80 24.25 3.7M
2023-04-20 25.39 25.80 25.06 25.30 0.9M
2023-04-19 25.13 25.33 25.10 25.30 0.5M
2023-04-18 24.60 25.25 24.60 25.15 0.9M
2023-04-17 24.44 24.70 24.35 24.68 0.4M
2023-04-13 24.31 24.50 24.27 24.35 0.2M
2023-04-12 24.35 24.48 24.20 24.20 0.3M
2023-04-11 24.35 24.41 24.20 24.20 0.3M
2023-04-10 24.28 24.46 24.15 24.29 0.3M
2023-04-07 24.37 24.48 24.21 24.30 0.3M
2023-04-06 24.14 24.29 24.06 24.23 0.5M
2023-04-05 24.10 24.10 23.90 24.04 1.4M
2023-04-04 24.12 24.18 24.00 24.03 0.7M
2023-04-03 24.16 24.16 23.99 24.10 0.3M
2023-03-31 24.09 24.25 23.99 24.16 0.6M
2023-03-30 24.12 24.20 23.95 24.05 0.8M
2023-03-29 24.20 24.25 24.10 24.10 0.4M
2023-03-28 24.10 24.25 24.10 24.15 0.5M
2023-03-27 24.30 24.38 24.00 24.16 0.6M
2023-03-24 24.83 24.85 24.30 24.49 0.6M
2023-03-22 25.21 25.30 24.85 24.88 1.4M
2023-03-21 25.20 25.33 25.19 25.25 0.5M
2023-03-20 25.31 25.40 25.21 25.25 0.4M
2023-03-17 25.49 25.49 25.19 25.34 0.8M
2023-03-16 25.48 25.50 25.35 25.45 0.4M
2023-03-15 25.40 25.49 25.34 25.44 0.6M
2023-03-14 25.45 25.54 25.34 25.44 0.5M
2023-03-13 25.40 25.70 25.36 25.50 0.6M
2023-03-10 25.36 25.50 25.30 25.40 0.8M
2023-03-09 25.41 25.65 25.28 25.30 1.4M
2023-03-08 25.94 25.94 25.45 25.50 1.6M
2023-03-07 26.00 26.10 25.48 25.78 2.0M
2023-03-06 29.10 29.24 28.90 28.93 4.4M
2023-03-03 28.51 29.20 28.51 29.19 2.1M
2023-03-02 28.93 29.08 28.76 28.80 1.3M
2023-03-01 28.61 29.11 28.50 28.89 1.4M
2023-02-28 28.89 28.99 28.52 28.59 1.0M
2023-02-27 28.69 28.94 28.64 28.88 1.1M
2023-02-24 28.90 28.90 28.61 28.69 1.5M
2023-02-23 28.69 29.88 28.50 28.94 9.7M
2023-02-22 27.72 28.75 27.62 28.26 1.9M
2023-02-21 27.85 28.26 27.85 28.00 0.6M
2023-02-20 28.37 28.73 27.96 27.96 0.9M
2023-02-17 28.21 28.50 28.20 28.34 0.4M
2023-02-16 28.46 28.79 28.31 28.48 0.5M
2023-02-15 28.66 28.80 28.50 28.60 0.6M
2023-02-14 28.63 28.94 28.32 28.75 1.6M
2023-02-13 27.75 28.65 27.75 28.61 2.4M
2023-02-10 27.65 28.00 27.63 27.75 0.6M
2023-02-09 28.14 28.15 27.95 28.08 0.5M
2023-02-08 28.03 28.24 27.95 28.04 0.7M
2023-02-07 28.11 28.45 27.90 28.05 1.5M
2023-02-06 27.85 28.15 27.80 28.10 1.1M
2023-02-03 27.71 28.01 27.65 27.76 1.1M
2023-02-02 27.91 27.99 27.70 27.75 0.3M
2023-02-01 27.80 28.20 27.77 27.82 0.5M
2023-01-31 27.75 27.95 27.51 27.81 0.6M
2023-01-30 27.80 27.98 27.50 27.58 0.6M
2023-01-27 27.70 28.25 27.51 27.81 2.6M
2023-01-26 26.91 27.60 26.90 27.55 1.9M
2023-01-25 27.00 27.09 26.81 26.95 1.0M
2023-01-24 27.00 27.09 26.82 26.89 0.8M
2023-01-23 27.07 27.07 26.55 26.90 0.7M
2023-01-20 27.00 27.03 26.61 26.88 1.1M
2023-01-19 26.84 27.19 26.73 26.79 0.5M
2023-01-18 26.90 26.98 26.58 26.77 0.4M
2023-01-17 27.20 27.22 26.50 26.57 0.6M
2023-01-16 27.16 27.25 26.90 26.95 0.3M
2023-01-13 26.96 27.26 26.96 27.16 0.4M
2023-01-12 27.15 27.60 27.15 27.40 1.0M
2023-01-11 27.19 27.40 27.15 27.30 0.3M
2023-01-10 27.45 27.45 27.20 27.25 0.4M
2023-01-09 27.29 27.29 26.96 27.14 0.5M
2023-01-06 27.07 27.31 27.07 27.23 0.6M
2023-01-05 27.13 27.30 27.00 27.10 0.2M
2023-01-04 27.03 27.32 27.00 27.01 0.6M
2023-01-03 27.13 27.49 26.99 27.09 0.4M
2023-01-02 26.84 27.46 26.80 27.15 1.0M