Mari Petroleum Company Ltd

MARE
🏛️ 巴基斯坦 →
737.81
最后更新: 2025-09-29
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
2023-12-29 230.56 235.22 228.33 232.22 0.6M
2023-12-28 222.11 238.08 220.11 233.33 1.9M
2023-12-27 215.55 222.11 213.89 221.56 0.5M
2023-12-26 227.00 227.00 215.12 216.21 0.9M
2023-12-22 231.33 232.67 225.56 227.78 0.2M
2023-12-21 234.11 234.44 226.67 231.11 0.8M
2023-12-20 228.22 234.44 226.67 233.33 4.1M
2023-12-19 233.33 233.89 224.44 226.67 1.0M
2023-12-18 236.17 240.00 232.00 234.22 1.5M
2023-12-15 234.78 241.33 234.22 236.89 1.0M
2023-12-14 234.57 237.78 231.00 235.88 1.3M
2023-12-13 243.54 246.67 225.27 235.89 1.4M
2023-12-12 244.33 249.44 237.89 241.78 1.3M
2023-12-11 233.33 243.67 227.78 240.67 1.9M
2023-12-08 224.44 234.67 224.44 229.89 2.1M
2023-12-07 211.00 225.20 208.89 225.11 2.8M
2023-12-06 201.00 210.89 200.78 207.78 2.0M
2023-12-05 200.00 202.22 197.22 200.56 1.5M
2023-12-04 191.22 202.78 190.56 199.44 1.7M
2023-12-01 190.00 192.44 188.33 192.11 1.3M
2023-11-30 194.44 195.56 188.89 189.56 0.9M
2023-11-29 197.11 199.49 193.57 193.57 1.3M
2023-11-28 197.78 200.89 194.89 195.00 1.6M
2023-11-27 204.78 204.78 198.89 199.99 1.1M
2023-11-24 201.67 205.56 201.67 205.37 0.5M
2023-11-23 196.11 201.67 196.11 200.45 1.0M
2023-11-22 192.22 198.33 192.22 195.56 1.2M
2023-11-21 190.58 193.00 190.56 192.22 0.1M
2023-11-20 192.33 193.22 189.44 190.56 0.2M
2023-11-17 191.11 193.76 191.00 191.11 0.7M
2023-11-16 186.67 193.89 186.67 191.11 1.2M
2023-11-15 186.56 187.22 185.56 186.89 0.2M
2023-11-14 187.56 187.56 184.56 186.30 0.3M
2023-11-13 185.56 188.33 184.44 186.11 0.4M
2023-11-10 182.22 186.56 182.22 185.56 1.7M
2023-11-08 182.28 186.11 182.22 183.56 2.4M
2023-11-07 183.33 185.67 182.11 182.78 0.6M
2023-11-06 182.72 184.11 180.56 183.58 0.5M
2023-11-03 179.67 182.44 178.89 181.71 0.6M
2023-11-02 175.00 179.89 174.72 179.78 0.9M
2023-11-01 174.78 176.67 172.00 176.12 0.3M
2023-10-31 172.77 175.56 172.22 174.87 0.6M
2023-10-30 171.50 172.44 170.67 172.23 0.3M
2023-10-27 172.22 172.76 170.78 171.00 1.0M
2023-10-26 173.00 173.78 171.67 171.99 0.9M
2023-10-25 177.20 180.00 171.67 171.67 2.1M
2023-10-24 175.11 177.22 175.11 176.78 0.3M
2023-10-23 175.74 177.44 175.13 175.78 0.4M
2023-10-20 175.56 175.78 174.78 175.22 0.6M
2023-10-19 175.55 176.65 174.28 175.50 0.5M
2023-10-18 174.24 175.78 173.33 174.44 0.2M
2023-10-17 176.11 176.17 173.89 173.89 0.2M
2023-10-16 176.11 177.78 175.02 176.11 0.2M
2023-10-13 172.22 176.11 172.00 175.56 0.5M
2023-10-12 171.11 172.44 171.01 172.00 0.2M
2023-10-11 170.00 172.89 170.00 171.12 0.4M
2023-10-10 170.00 170.11 168.40 170.00 0.3M
2023-10-09 170.00 170.56 168.89 169.24 0.2M
2023-10-06 170.44 170.44 169.01 170.00 0.1M
2023-10-05 171.12 172.11 169.89 170.00 0.2M
2023-10-04 172.22 173.00 170.56 171.11 0.1M
2023-10-03 173.33 173.44 172.22 172.22 0.1M
2023-10-02 173.33 174.11 172.64 173.33 0.4M
2023-09-28 173.33 173.89 172.17 173.54 0.2M
2023-09-27 171.56 173.89 171.44 173.22 0.6M
2023-09-26 172.77 172.78 171.50 171.83 0.1M
2023-09-25 172.78 173.33 171.67 172.61 0.2M
2023-09-22 173.28 173.28 171.89 173.11 0.1M
2023-09-21 172.78 173.44 170.45 172.56 0.2M
2023-09-20 173.12 173.89 171.83 172.00 0.1M
2023-09-19 172.22 175.54 172.22 173.11 0.5M
2023-09-18 173.33 173.33 171.12 172.50 0.2M
2023-09-15 177.78 178.67 176.11 176.56 0.6M
2023-09-14 176.67 177.56 176.11 176.67 0.1M
2023-09-13 174.44 177.89 174.44 176.67 0.6M
2023-09-12 180.00 180.00 176.56 177.11 0.2M
2023-09-11 179.45 180.22 178.11 178.89 0.2M
2023-09-08 178.89 180.56 178.45 179.22 0.6M
2023-09-07 181.67 181.67 179.44 179.62 0.1M
2023-09-06 180.00 181.67 178.93 180.78 0.2M
2023-09-05 180.78 181.00 179.22 180.11 0.1M
2023-09-04 180.25 181.05 179.44 180.42 0.1M
2023-09-01 177.56 180.01 176.67 180.00 0.1M
2023-08-31 178.34 181.37 173.35 177.77 0.6M
2023-08-30 181.15 182.78 178.89 179.57 0.3M
2023-08-29 185.00 185.56 181.22 182.35 0.3M
2023-08-28 184.67 185.23 183.89 185.11 0.2M
2023-08-25 183.33 185.56 183.11 185.33 1.9M
2023-08-24 181.88 185.00 181.22 184.11 1.9M
2023-08-23 181.56 182.22 180.00 182.22 0.1M
2023-08-22 178.89 182.22 177.78 181.11 0.3M
2023-08-21 180.00 182.11 177.78 178.33 0.1M
2023-08-18 180.89 182.11 180.00 180.55 0.1M
2023-08-17 180.18 181.11 179.72 181.00 0.2M
2023-08-16 183.32 183.32 180.33 181.11 1.7M
2023-08-15 182.11 183.78 180.56 182.00 0.2M
2023-08-11 178.78 184.00 178.78 182.11 2.4M
2023-08-10 176.22 182.69 176.22 178.44 0.9M
2023-08-09 179.44 181.11 174.45 178.44 2.6M
2023-08-08 189.02 192.11 186.67 186.67 0.6M
2023-08-07 183.33 192.89 183.23 189.61 1.0M
2023-08-04 183.89 184.00 182.11 182.66 0.4M
2023-08-03 184.28 186.42 183.33 183.33 0.6M
2023-08-02 183.44 186.56 182.22 184.44 0.8M
2023-08-01 178.89 184.33 178.89 182.66 1.3M
2023-07-31 175.55 181.78 173.78 178.33 1.4M
2023-07-27 171.67 176.56 171.00 174.43 1.3M
2023-07-26 172.11 172.22 170.89 171.22 0.3M
2023-07-25 171.33 173.54 170.56 171.14 0.4M
2023-07-24 171.81 172.61 171.12 171.14 0.2M
2023-07-21 171.22 172.56 171.11 171.67 0.5M
2023-07-20 170.56 172.11 170.12 171.44 0.2M
2023-07-19 171.22 172.21 169.89 170.00 0.3M
2023-07-18 170.89 172.22 170.89 171.33 0.2M
2023-07-17 172.22 172.78 171.11 171.33 0.3M
2023-07-14 172.78 173.50 172.03 172.03 0.3M
2023-07-13 177.00 177.00 171.67 172.78 1.0M
2023-07-12 174.56 176.67 173.33 176.67 1.1M
2023-07-11 171.11 175.56 171.00 174.00 0.9M
2023-07-10 171.67 172.77 170.96 171.11 0.4M
2023-07-07 172.22 172.78 170.56 171.11 0.6M
2023-07-06 170.56 172.86 169.11 172.23 1.0M
2023-07-05 171.78 173.11 170.14 170.78 0.3M
2023-07-04 176.50 176.56 171.23 172.00 0.5M
2023-07-03 180.92 180.92 173.34 176.11 0.9M
2023-06-27 171.00 171.00 167.22 167.78 0.3M
2023-06-26 170.00 171.43 169.44 170.06 0.3M
2023-06-23 165.56 169.89 165.00 168.67 0.4M
2023-06-22 166.67 167.11 164.72 165.11 0.2M
2023-06-21 167.22 169.44 166.00 166.22 0.2M
2023-06-20 165.56 168.56 164.44 166.78 0.2M
2023-06-19 170.57 171.67 165.56 166.11 0.6M
2023-06-16 169.67 172.22 169.67 171.22 0.2M
2023-06-15 170.11 171.67 169.22 171.11 0.2M
2023-06-14 171.97 172.04 170.33 170.44 0.1M
2023-06-13 171.67 173.33 170.67 171.55 0.7M
2023-06-12 172.22 173.33 170.56 171.00 0.6M
2023-06-09 176.67 182.56 171.11 172.22 2.7M
2023-06-08 176.11 177.79 174.56 176.28 1.7M
2023-06-07 173.89 176.56 172.78 176.11 0.7M
2023-06-06 173.67 175.56 172.69 173.11 0.4M
2023-06-05 169.22 174.00 169.22 172.50 0.4M
2023-06-02 169.67 170.56 168.90 169.33 0.1M
2023-06-01 171.11 171.67 168.89 168.89 0.1M
2023-05-31 173.89 176.56 170.56 171.44 1.8M
2023-05-30 170.00 173.89 169.00 173.33 0.8M
2023-05-29 167.33 176.07 167.22 169.44 0.6M
2023-05-26 167.34 168.56 167.11 167.33 0.3M
2023-05-25 168.44 168.55 168.00 168.33 0.2M
2023-05-24 168.89 169.11 168.11 168.56 0.1M
2023-05-23 168.78 169.00 168.22 168.67 0.1M
2023-05-22 167.56 169.44 167.56 169.11 0.2M
2023-05-19 167.56 168.94 167.56 168.67 0.2M
2023-05-18 168.33 170.44 167.78 168.33 0.2M
2023-05-17 169.56 170.00 168.33 168.44 0.1M
2023-05-16 172.22 172.22 168.67 170.00 0.6M
2023-05-15 171.11 171.67 170.33 171.11 0.2M
2023-05-12 173.33 173.33 171.00 171.56 0.2M
2023-05-11 171.11 173.33 170.89 173.33 0.1M
2023-05-10 172.22 172.22 170.67 170.67 0.2M
2023-05-09 173.44 174.00 172.22 172.99 0.1M
2023-05-08 175.56 175.89 173.33 173.89 0.1M
2023-05-05 175.67 176.22 174.44 175.22 0.1M
2023-05-04 177.67 177.78 175.08 175.56 0.2M
2023-05-03 177.56 178.33 176.33 177.67 0.3M
2023-05-02 176.67 178.89 174.44 177.00 0.2M
2023-04-28 175.56 186.88 173.00 176.65 2.5M
2023-04-27 169.44 175.00 168.44 174.89 0.6M
2023-04-26 168.33 171.11 167.67 170.56 0.3M
2023-04-20 168.08 168.44 167.22 168.22 0.0M
2023-04-19 167.44 168.22 166.67 167.78 0.1M
2023-04-18 166.69 167.67 166.67 166.67 0.2M
2023-04-17 167.44 167.78 166.56 167.22 0.3M
2023-04-13 167.67 168.44 166.78 166.78 0.1M
2023-04-12 167.56 167.67 166.39 166.67 0.3M
2023-04-11 167.78 167.88 167.56 167.78 0.1M
2023-04-10 169.11 169.11 166.67 167.33 0.1M
2023-04-07 168.89 168.89 167.22 167.22 0.1M
2023-04-06 167.22 169.06 167.22 168.89 0.3M
2023-04-05 167.67 167.67 166.67 167.56 0.1M
2023-04-04 168.57 168.57 166.22 166.67 0.1M
2023-04-03 168.33 168.78 168.00 168.14 0.0M
2023-03-31 168.38 172.04 166.78 168.78 0.4M
2023-03-30 167.78 168.88 166.64 168.33 0.2M
2023-03-29 167.78 172.11 167.61 168.33 0.3M
2023-03-28 168.78 172.59 167.22 167.78 0.4M
2023-03-27 166.11 168.89 165.67 167.44 0.5M
2023-03-24 165.89 166.67 165.56 166.11 0.1M
2023-03-22 166.67 166.67 165.56 166.39 0.1M
2023-03-21 163.45 166.67 163.45 166.67 0.0M
2023-03-20 165.56 166.11 165.00 165.01 0.0M
2023-03-17 167.78 167.78 165.55 165.56 0.1M
2023-03-16 169.44 169.44 166.89 167.11 0.1M
2023-03-15 166.67 169.44 166.67 168.90 0.1M
2023-03-14 165.89 168.50 165.89 168.50 0.1M
2023-03-13 166.11 168.89 166.11 167.78 0.2M
2023-03-10 166.11 168.24 165.56 166.16 0.2M
2023-03-09 163.89 166.67 163.89 166.67 0.6M
2023-03-08 165.33 165.33 163.33 163.33 0.1M
2023-03-07 165.56 166.89 163.89 165.11 0.1M
2023-03-06 165.94 168.89 165.00 165.50 0.3M
2023-03-03 163.33 168.33 163.22 167.78 0.6M
2023-03-02 160.00 164.33 159.78 163.22 1.2M
2023-03-01 159.11 160.22 158.89 159.56 0.8M
2023-02-28 160.00 160.89 159.33 159.61 0.5M
2023-02-27 160.11 160.22 159.28 160.00 0.0M
2023-02-24 160.00 161.67 160.00 161.67 0.1M
2023-02-23 162.22 162.22 160.22 161.11 0.1M
2023-02-22 162.78 162.78 160.56 162.11 0.1M
2023-02-21 162.44 164.33 162.22 162.56 0.0M
2023-02-20 163.33 164.44 162.22 162.78 0.4M
2023-02-17 163.34 164.46 162.79 163.33 0.1M
2023-02-16 166.67 166.67 163.89 164.44 0.2M
2023-02-15 162.78 166.67 161.17 165.78 0.6M
2023-02-14 164.44 165.67 161.11 162.67 0.3M
2023-02-13 164.44 166.67 164.00 164.11 0.1M
2023-02-10 169.44 169.66 164.44 166.67 0.3M
2023-02-09 172.11 172.11 167.22 169.44 0.1M
2023-02-08 169.44 173.11 169.44 170.56 0.7M
2023-02-07 168.89 172.00 168.00 169.89 0.6M
2023-02-06 162.88 168.89 161.11 167.44 0.4M
2023-02-03 161.67 162.56 161.00 162.22 0.2M
2023-02-02 161.11 163.11 157.97 161.11 0.6M
2023-02-01 168.89 170.55 166.78 167.22 1.7M
2023-01-31 163.33 169.61 163.22 168.67 2.4M
2023-01-30 160.14 165.55 160.14 163.22 0.7M
2023-01-27 160.00 163.33 159.89 161.11 1.4M
2023-01-26 157.79 161.14 155.00 158.89 2.9M
2023-01-25 154.99 158.89 154.99 157.74 0.6M
2023-01-24 155.00 155.56 154.56 154.94 0.1M
2023-01-23 154.44 155.56 153.89 155.44 0.5M
2023-01-20 156.67 156.67 154.11 154.44 0.7M
2023-01-19 158.89 161.00 154.56 155.56 0.5M
2023-01-18 159.44 161.11 157.78 160.99 0.5M
2023-01-17 165.00 165.33 156.67 157.78 0.7M
2023-01-16 166.67 166.67 164.56 165.10 0.3M
2023-01-13 167.22 167.59 166.11 167.56 0.9M
2023-01-12 167.33 170.00 166.67 166.67 0.2M
2023-01-11 168.02 170.48 168.02 168.72 0.5M
2023-01-10 166.93 168.65 166.93 168.44 0.4M
2023-01-09 170.00 170.33 164.87 166.11 0.3M
2023-01-06 172.33 172.83 169.00 169.14 0.1M
2023-01-05 172.75 173.11 171.67 172.78 0.1M
2023-01-04 172.81 173.33 172.22 172.78 0.1M
2023-01-03 174.21 174.21 172.22 174.00 0.2M
2023-01-02 172.21 174.67 171.56 173.89 0.6M