Pak Datacom Ltd

PDCL
🏛️ 巴基斯坦 →
205.82
最后更新: 2025-09-30
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 53.50 53.50 53.50 53.45 0.0M
2021-12-30 53.89 53.89 52.02 52.50 0.0M
2021-12-29 52.90 53.06 51.85 51.85 0.2M
2021-12-28 55.00 55.00 52.00 53.95 0.2M
2021-12-27 53.85 54.74 53.85 54.74 0.0M
2021-12-24 55.50 56.00 55.00 55.00 0.0M
2021-12-23 58.68 58.68 53.90 53.90 0.1M
2021-12-22 56.39 56.39 56.39 56.39 0.0M
2021-12-21 47.02 52.46 47.00 52.46 0.0M
2021-12-20 46.49 49.00 46.49 48.80 0.0M
2021-12-16 47.50 48.00 46.65 47.00 0.0M
2021-12-15 44.12 48.15 44.12 48.15 0.0M
2021-12-14 43.90 45.00 42.78 45.00 0.0M
2021-12-13 44.51 45.50 42.69 42.69 0.0M
2021-12-10 46.00 46.15 45.99 46.15 0.0M
2021-12-09 47.02 47.98 47.00 47.98 0.0M
2021-12-08 48.95 48.95 48.95 48.99 0.0M
2021-12-07 49.00 49.45 47.60 49.20 0.0M
2021-12-06 47.55 49.49 47.10 49.49 0.0M
2021-12-02 48.05 50.90 47.10 50.23 0.0M
2021-12-01 50.90 50.90 50.90 50.08 0.0M
2021-11-30 50.07 51.02 49.61 50.30 0.0M
2021-11-29 51.00 51.60 50.50 50.50 0.0M
2021-11-26 51.51 53.88 51.01 51.00 0.0M
2021-11-25 52.99 52.99 52.99 52.99 0.0M
2021-11-24 51.00 52.89 50.01 52.89 0.0M
2021-11-23 54.10 54.10 52.01 51.70 0.0M
2021-11-22 54.00 55.90 52.50 56.50 0.0M
2021-11-19 55.60 56.99 55.00 55.99 0.0M
2021-11-18 57.00 57.00 54.01 56.25 0.0M
2021-11-17 57.01 59.80 57.00 57.00 0.0M
2021-11-16 57.51 62.88 57.51 60.50 0.0M
2021-11-15 59.00 59.00 59.00 59.00 0.0M
2021-11-12 59.00 61.45 55.55 58.51 0.0M
2021-11-11 60.00 61.00 58.40 61.00 0.0M
2021-11-10 60.10 65.80 60.10 60.15 0.0M
2021-11-09 61.00 62.99 60.40 62.99 0.0M
2021-11-08 66.00 66.00 63.50 64.00 0.0M
2021-11-05 62.00 65.00 62.00 64.14 0.0M
2021-11-04 60.00 63.10 60.00 62.00 0.0M
2021-11-03 58.26 63.40 58.26 60.95 0.0M
2021-11-02 58.10 61.99 58.10 59.99 0.0M
2021-11-01 63.50 63.50 59.99 61.00 0.0M
2021-10-29 58.01 63.00 58.01 59.00 0.0M
2021-10-28 62.50 62.50 59.01 59.11 0.0M
2021-10-27 63.00 66.35 61.55 63.00 0.0M
2021-10-26 63.50 65.00 62.15 62.90 0.0M
2021-10-25 60.95 63.49 60.95 61.00 0.0M
2021-10-22 55.30 60.98 55.30 59.75 0.0M
2021-10-21 59.10 60.90 58.99 58.99 0.0M
2021-10-20 57.10 60.60 57.10 59.90 0.0M
2021-10-15 60.00 61.35 56.21 59.64 0.0M
2021-10-14 57.72 59.09 55.91 59.09 0.0M
2021-10-13 56.36 57.27 56.36 57.27 0.0M
2021-10-12 60.46 60.46 54.55 56.81 0.0M
2021-10-11 55.60 57.12 54.92 57.12 0.0M
2021-10-08 54.68 59.82 54.68 59.36 0.0M
2021-10-07 55.50 58.09 55.50 58.07 0.0M
2021-10-06 55.46 58.96 55.46 57.26 0.0M
2021-10-05 57.30 60.32 57.11 57.11 0.0M
2021-10-04 55.46 60.90 55.46 59.45 0.0M
2021-10-01 59.83 59.83 57.27 59.83 0.0M
2021-09-30 48.18 55.66 48.18 55.66 0.0M
2021-09-29 51.86 51.86 50.00 51.81 0.0M
2021-09-28 48.91 52.58 47.76 52.58 0.0M
2021-09-27 53.59 55.41 48.44 49.09 0.0M
2021-09-24 55.08 58.49 52.36 52.36 0.0M
2021-09-23 58.18 59.07 56.56 56.61 0.0M
2021-09-22 55.03 59.08 53.73 59.08 0.0M
2021-09-21 58.47 58.47 57.27 57.27 0.0M
2021-09-20 59.19 60.17 58.42 59.45 0.0M
2021-09-17 59.77 62.41 59.77 60.91 0.0M
2021-09-16 59.27 59.79 56.82 58.64 0.0M
2021-09-15 57.32 59.44 57.00 57.28 0.0M
2021-09-14 62.73 62.73 59.09 59.77 0.0M
2021-09-13 59.32 63.55 59.32 63.55 0.0M
2021-09-10 58.36 64.07 58.36 62.68 0.0M
2021-09-09 58.32 62.27 58.32 61.80 0.0M
2021-09-08 61.14 61.14 59.41 59.41 0.0M
2021-09-07 61.73 61.82 61.67 61.67 0.0M
2021-09-06 59.55 61.72 59.09 61.72 0.0M
2021-09-03 59.10 61.81 59.10 60.00 0.0M
2021-09-02 60.00 60.00 59.55 60.00 0.0M
2021-09-01 60.26 61.73 60.23 61.26 0.0M
2021-08-31 59.36 60.68 59.36 59.96 0.0M
2021-08-30 60.01 62.18 59.55 60.86 0.0M
2021-08-27 61.37 65.33 59.11 60.00 0.0M
2021-08-26 59.55 61.73 59.19 61.36 0.0M
2021-08-25 59.12 59.54 59.09 59.54 0.0M
2021-08-24 60.80 61.64 59.09 60.00 0.0M
2021-08-23 59.55 61.58 59.50 60.00 0.0M
2021-08-20 59.09 59.90 58.50 59.55 0.0M
2021-08-17 58.23 59.27 58.23 59.27 0.0M
2021-08-16 59.98 60.00 58.64 59.97 0.0M
2021-08-13 58.64 59.98 57.41 59.27 0.0M
2021-08-12 59.68 60.30 59.10 59.55 0.0M
2021-08-11 59.56 62.62 59.56 60.00 0.0M
2021-08-10 60.01 61.81 59.23 60.91 0.0M
2021-08-09 67.18 67.27 60.92 61.41 0.1M
2021-08-06 59.06 63.15 59.06 63.15 0.1M
2021-08-05 57.28 59.09 57.27 58.18 0.0M
2021-08-04 59.55 59.55 57.41 58.86 0.0M
2021-08-03 57.71 58.90 56.55 58.90 0.0M
2021-08-02 55.91 57.71 55.48 57.71 0.0M
2021-07-30 57.73 57.73 55.46 55.46 0.0M
2021-07-29 58.19 58.23 55.59 56.93 0.0M
2021-07-28 59.18 60.91 59.18 59.99 0.0M
2021-07-27 61.82 61.82 60.27 60.30 0.0M
2021-07-26 60.82 62.49 60.82 61.54 0.0M
2021-07-23 60.68 60.68 60.40 60.67 0.0M
2021-07-19 58.19 60.43 58.19 60.43 0.0M
2021-07-16 61.82 61.82 58.73 59.09 0.0M
2021-07-15 60.32 61.26 60.15 61.26 0.0M
2021-07-14 61.82 62.27 60.93 60.93 0.0M
2021-07-13 62.27 62.27 62.27 62.27 0.0M
2021-07-12 61.00 61.02 61.00 61.02 0.0M
2021-07-09 61.59 62.73 61.36 61.36 0.0M
2021-07-08 61.37 63.58 60.91 62.67 0.0M
2021-07-07 60.23 61.81 60.12 61.81 0.0M
2021-07-06 61.00 62.27 61.00 61.27 0.0M
2021-07-05 63.18 63.55 62.27 62.27 0.0M
2021-07-02 64.50 64.55 62.77 63.62 0.0M
2021-07-01 64.55 65.46 63.00 63.18 0.1M
2021-06-30 63.64 64.46 63.18 63.64 0.0M
2021-06-29 64.54 64.55 62.73 63.64 0.0M
2021-06-28 67.91 67.96 63.25 63.25 0.1M
2021-06-25 69.55 69.55 66.86 67.91 0.0M
2021-06-24 66.46 73.16 66.46 70.44 0.2M
2021-06-23 68.23 69.05 67.56 67.56 0.0M
2021-06-22 69.50 72.13 68.64 70.00 0.0M
2021-06-21 69.09 70.81 68.65 69.81 0.0M
2021-06-18 70.00 74.53 67.50 70.50 0.0M
2021-06-17 72.50 72.50 70.50 70.50 0.0M
2021-06-16 72.73 73.78 71.82 71.82 0.0M
2021-06-15 72.73 74.99 72.73 72.73 0.0M
2021-06-14 73.76 77.26 73.76 74.55 0.0M
2021-06-11 75.46 77.06 74.24 75.25 0.0M
2021-06-10 70.01 77.04 70.01 74.73 0.0M
2021-06-09 70.91 72.55 70.91 72.27 0.0M
2021-06-08 78.08 81.73 72.96 73.28 0.1M
2021-06-07 78.16 78.91 73.41 77.37 0.1M
2021-06-04 68.99 73.41 67.74 73.41 0.3M
2021-06-03 69.09 69.09 68.15 68.29 0.2M
2021-06-02 67.51 68.99 67.51 68.99 0.0M
2021-06-01 69.73 69.73 68.00 68.46 0.0M
2021-05-31 69.96 70.32 68.66 69.18 0.0M
2021-05-28 68.20 69.90 68.20 69.27 0.0M
2021-05-27 68.18 70.00 68.17 68.41 0.0M
2021-05-26 67.36 68.18 66.84 67.95 0.0M
2021-05-25 67.73 69.05 66.36 67.77 0.0M
2021-05-24 67.36 70.44 66.82 66.82 0.0M
2021-05-21 67.42 70.76 67.42 69.08 0.0M
2021-05-20 67.36 69.53 66.85 69.27 0.0M
2021-05-19 71.35 71.35 66.92 69.04 0.0M
2021-05-18 69.56 72.25 67.36 69.54 0.0M
2021-05-17 69.25 70.90 68.64 70.89 0.0M
2021-05-05 69.09 71.36 69.09 71.36 0.0M
2021-05-04 69.09 70.91 69.09 70.81 0.0M
2021-05-03 72.68 72.68 65.59 69.73 0.0M
2021-04-30 68.64 69.09 68.64 69.09 0.0M
2021-04-29 69.10 71.13 68.23 71.13 0.0M
2021-04-28 70.91 71.73 69.09 70.90 0.0M
2021-04-27 70.00 72.26 68.18 71.36 0.0M
2021-04-26 69.55 72.22 68.95 72.18 0.0M
2021-04-23 72.05 74.55 72.05 74.55 0.0M
2021-04-22 70.92 75.35 70.92 72.42 0.0M
2021-04-21 74.46 74.46 70.91 70.91 0.0M
2021-04-20 71.85 75.87 71.85 71.00 0.0M
2021-04-19 70.91 73.50 70.91 73.50 0.0M
2021-04-16 73.64 73.64 71.91 72.27 0.0M
2021-04-15 74.59 74.99 72.91 72.91 0.0M
2021-04-14 81.68 81.68 75.46 75.55 0.0M
2021-04-13 74.59 77.16 74.56 76.36 0.0M
2021-04-12 79.08 79.08 77.27 77.27 0.0M
2021-04-09 77.16 79.09 75.15 77.26 0.0M
2021-04-08 70.47 78.59 70.47 75.36 0.0M
2021-04-07 71.84 75.45 71.84 75.41 0.0M
2021-04-06 68.64 72.27 67.33 72.27 0.0M
2021-04-05 71.36 72.73 67.06 69.09 0.0M
2021-04-02 70.96 74.45 69.09 73.18 0.0M
2021-04-01 72.79 75.89 72.27 73.63 0.0M
2021-03-31 74.18 76.33 73.19 74.46 0.0M
2021-03-30 70.46 76.80 70.46 72.73 0.0M
2021-03-29 76.36 79.05 75.66 75.66 0.0M
2021-03-26 72.82 81.79 72.82 81.79 0.0M
2021-03-25 78.23 79.91 76.56 77.27 0.1M
2021-03-24 79.32 82.72 79.32 82.73 0.0M
2021-03-22 82.46 82.52 82.46 82.14 0.0M
2021-03-19 76.36 84.50 76.36 82.18 0.0M
2021-03-18 85.46 88.18 79.56 80.46 0.1M
2021-03-17 80.91 82.83 77.06 82.83 0.1M
2021-03-16 77.06 77.06 73.64 77.06 0.1M
2021-03-15 68.18 71.68 68.18 71.68 0.0M
2021-03-12 64.55 69.00 64.55 67.27 0.0M
2021-03-11 68.18 70.91 64.22 64.32 0.1M
2021-03-10 69.17 73.63 67.99 68.50 0.0M
2021-03-09 74.68 81.71 73.50 73.50 0.0M
2021-03-08 79.09 82.71 78.27 78.27 0.0M
2021-03-05 81.82 83.63 80.00 80.06 0.0M
2021-03-04 90.91 90.91 83.62 83.62 0.0M
2021-03-03 89.09 91.82 89.09 90.00 0.0M
2021-03-02 92.73 95.45 88.82 88.82 0.1M
2021-03-01 96.02 100.00 96.02 96.02 0.2M
2021-02-26 107.27 107.27 103.80 103.80 0.0M
2021-02-25 112.16 112.26 112.16 112.26 0.0M
2021-02-24 110.91 112.68 109.28 111.59 0.0M
2021-02-23 111.83 115.22 109.64 113.46 0.0M
2021-02-22 117.67 117.67 112.32 114.46 0.0M
2021-02-19 116.36 117.27 114.55 115.46 0.0M
2021-02-18 112.73 116.14 112.73 116.09 0.0M
2021-02-17 114.55 117.27 111.82 113.23 0.1M
2021-02-16 119.55 120.46 113.64 115.91 0.1M
2021-02-15 111.91 123.63 111.91 118.18 0.0M
2021-02-12 113.73 118.18 113.64 117.26 0.0M
2021-02-11 119.99 121.81 113.64 113.73 0.1M
2021-02-10 126.36 128.28 117.27 118.18 0.3M
2021-02-09 115.46 119.34 115.46 119.34 0.1M
2021-02-08 104.55 111.02 103.64 111.02 0.1M
2021-02-04 103.73 108.98 101.41 106.18 0.0M
2021-02-03 108.91 108.91 104.82 108.09 0.0M
2021-02-02 101.00 108.64 101.00 107.08 0.0M
2021-02-01 100.00 107.27 99.09 105.00 0.1M
2021-01-29 100.91 100.91 98.64 100.26 0.0M
2021-01-28 101.00 107.26 100.14 100.90 0.0M
2021-01-27 98.79 102.64 98.18 102.64 0.0M
2021-01-26 104.55 104.55 100.27 101.59 0.0M
2021-01-25 94.65 104.55 94.64 103.17 0.0M
2021-01-21 93.18 99.31 93.18 99.31 0.0M
2021-01-20 95.46 95.46 95.46 95.46 0.0M
2021-01-19 96.36 98.61 96.00 98.61 0.0M
2021-01-18 95.55 101.68 95.55 96.61 0.0M
2021-01-15 99.09 99.91 98.59 98.59 0.0M
2021-01-14 97.74 100.00 97.17 97.17 0.0M
2021-01-13 104.55 104.55 98.18 100.00 0.0M
2021-01-12 95.74 106.35 95.74 103.18 0.0M
2021-01-11 102.82 107.18 99.32 101.74 0.0M
2021-01-08 100.59 105.41 100.59 104.49 0.0M
2021-01-07 101.46 106.36 96.55 103.64 0.0M
2021-01-06 109.00 109.00 102.73 102.73 0.0M
2021-01-05 104.56 109.05 104.55 107.27 0.0M
2021-01-04 104.55 112.50 103.18 107.27 0.0M
2021-01-01 113.63 115.46 106.36 107.99 0.1M