Pakgen Power Ltd

PKPL
🏛️ 巴基斯坦 →
93.71
最后更新: 2025-10-02
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
2025-10-02 96.90 96.94 93.55 93.71 0.0M
2025-10-01 92.08 97.99 90.00 93.72 0.0M
2025-09-30 92.01 97.40 92.00 92.07 0.0M
2025-09-29 99.49 99.49 92.00 92.97 0.0M
2025-09-26 94.02 101.98 91.35 95.26 0.0M
2025-09-25 97.99 97.99 93.00 94.01 0.0M
2025-09-24 99.00 99.00 95.00 95.15 0.0M
2025-09-23 99.00 99.80 97.80 98.03 0.0M
2025-09-22 100.01 100.99 98.70 99.74 0.0M
2025-09-19 102.00 102.98 100.15 101.30 0.0M
2025-09-18 103.32 104.00 101.00 101.52 0.0M
2025-09-17 102.20 108.00 102.20 103.32 0.0M
2025-09-16 105.00 109.99 103.00 104.59 0.0M
2025-09-15 106.53 107.48 103.50 104.04 0.0M
2025-09-12 107.00 107.88 103.00 106.52 0.0M
2025-09-11 106.05 108.72 106.05 106.50 0.0M
2025-09-10 107.99 108.90 105.00 106.94 0.0M
2025-09-09 109.97 109.97 105.00 106.04 0.0M
2025-09-08 107.10 112.00 106.60 107.00 0.0M
2025-09-05 109.00 110.00 105.00 106.43 0.0M
2025-09-04 110.00 110.00 108.26 109.00 0.0M
2025-09-03 109.27 115.94 107.25 109.23 0.0M
2025-09-02 116.27 116.50 106.25 109.14 0.0M
2025-09-01 124.20 135.99 113.56 116.27 0.0M
2025-08-29 127.99 127.99 124.02 124.13 0.0M
2025-08-28 127.99 127.99 126.00 126.08 0.0M
2025-08-27 127.85 128.00 126.01 126.03 0.0M
2025-08-26 128.90 128.90 125.01 127.91 0.0M
2025-08-25 126.01 129.99 126.01 127.44 0.0M
2025-08-22 128.35 136.00 128.00 128.86 0.0M
2025-08-21 131.01 134.00 126.00 128.21 0.0M
2025-08-20 131.11 148.04 123.16 130.07 0.0M
2025-08-19 143.95 143.95 132.51 134.58 0.0M
2025-08-18 133.56 144.00 133.56 137.44 0.0M
2025-08-15 141.28 148.49 133.26 140.01 0.0M
2025-08-13 136.00 145.00 135.99 141.28 0.0M
2025-08-12 139.15 140.00 136.11 136.78 0.0M
2025-08-11 144.98 144.99 135.52 139.13 0.0M
2025-08-08 149.98 151.15 139.00 139.63 0.0M
2025-08-07 141.00 143.95 136.00 137.41 0.0M
2025-08-06 146.88 146.88 137.02 141.29 0.0M
2025-08-05 148.49 148.49 143.11 143.63 0.0M
2025-08-04 147.80 149.49 137.00 138.29 0.0M
2025-08-01 149.75 149.99 148.00 148.65 0.0M
2025-07-31 148.99 151.79 145.51 149.98 0.0M
2025-07-30 147.61 151.44 135.00 148.99 0.0M
2025-07-29 152.95 152.95 147.50 147.56 0.0M
2025-07-28 154.90 154.90 148.56 149.90 0.0M
2025-07-25 156.53 156.53 145.00 148.09 0.0M
2025-07-24 144.70 152.70 144.63 148.17 0.0M
2025-07-23 155.19 155.19 141.26 144.63 0.0M
2025-07-22 152.21 158.50 152.21 155.19 0.0M
2025-07-21 162.00 163.95 150.17 157.86 0.0M
2025-07-18 164.00 169.85 150.05 162.46 0.0M
2025-07-17 155.01 166.00 155.00 158.19 0.0M
2025-07-16 159.01 165.80 155.21 157.67 0.0M
2025-07-15 166.70 166.70 160.00 160.15 0.0M
2025-07-14 165.00 169.78 155.11 163.01 0.0M
2025-07-11 170.00 170.00 165.00 165.04 0.0M
2025-07-10 173.00 173.00 160.01 166.04 0.0M
2025-07-09 174.60 174.60 168.75 169.00 0.0M
2025-07-08 169.00 173.49 165.15 169.05 0.0M
2025-07-07 172.90 173.00 169.00 169.10 0.0M
2025-07-04 178.00 178.00 168.05 172.39 0.0M
2025-07-03 171.00 180.00 161.00 171.66 0.1M
2025-07-02 175.50 185.00 165.01 167.11 0.0M
2025-07-01 175.49 186.11 170.91 175.09 0.1M
2025-06-30 160.01 169.19 159.98 169.19 0.0M
2025-06-27 151.00 159.87 130.81 153.81 0.2M
2025-06-26 152.42 156.50 142.51 145.34 0.0M
2025-06-25 159.00 159.00 143.00 152.42 0.0M
2025-06-24 164.99 164.99 141.00 154.91 0.0M
2025-06-23 155.75 190.37 155.75 156.12 0.2M
2025-06-20 177.00 211.50 173.06 173.06 0.0M
2025-06-19 192.29 192.29 192.29 192.29 0.0M
2025-06-18 213.65 213.65 213.65 213.65 0.0M
2025-06-17 237.39 237.39 237.39 237.39 0.0M
2025-06-16 293.08 297.99 263.77 263.77 0.0M
2025-06-13 284.90 299.00 252.02 293.08 0.1M
2025-06-12 275.83 275.83 275.83 275.83 0.0M
2025-06-11 250.75 250.75 250.75 250.75 0.0M
2025-06-10 227.95 227.95 227.95 227.95 0.1M
2025-06-05 207.23 207.23 207.23 207.23 0.0M
2025-06-04 187.86 188.39 181.10 188.39 0.0M
2025-06-03 171.25 171.26 148.00 171.26 0.0M
2025-06-02 155.69 155.69 151.00 155.69 0.0M
2025-05-30 130.00 141.54 130.00 141.54 0.1M
2025-05-29 130.00 139.69 116.21 128.67 0.1M
2025-05-27 127.99 129.00 118.00 128.64 0.0M
2025-05-26 125.99 126.00 116.00 120.48 0.0M
2025-05-23 125.89 127.00 119.00 125.53 0.0M
2025-05-22 115.01 121.90 108.10 120.01 0.0M
2025-05-21 115.00 124.50 115.00 119.96 0.0M
2025-05-20 120.00 120.00 113.01 119.96 0.0M
2025-05-19 120.00 120.00 117.50 119.71 0.0M
2025-05-16 121.00 121.00 117.00 114.14 0.0M
2025-05-15 121.00 121.00 113.00 114.14 0.0M
2025-05-14 122.00 122.00 117.77 120.53 0.0M
2025-05-13 126.00 126.55 116.00 120.53 0.0M
2025-05-12 126.00 127.98 107.50 120.53 0.0M
2025-05-09 115.00 120.00 115.00 117.22 0.0M
2025-05-08 110.00 126.66 107.21 126.53 0.0M
2025-05-07 114.00 119.00 105.11 118.64 0.0M
2025-05-06 118.95 118.95 110.00 115.77 0.0M
2025-05-05 119.27 120.00 110.00 112.14 0.0M
2025-05-02 110.00 120.00 108.05 119.27 0.0M
2025-04-30 108.00 120.00 106.00 116.99 0.0M
2025-04-29 119.00 119.00 105.26 112.00 0.0M
2025-04-28 103.00 117.00 100.10 116.39 0.0M
2025-04-25 112.00 117.00 104.00 109.41 0.0M
2025-04-24 108.99 113.21 100.10 112.93 0.0M
2025-04-23 102.51 106.90 102.50 102.92 0.0M
2025-04-22 109.00 109.00 100.11 107.18 0.0M
2025-04-21 109.95 109.99 100.00 107.18 0.0M
2025-04-18 106.01 114.98 105.00 105.00 0.0M
2025-04-17 110.00 110.00 105.71 106.01 0.0M
2025-04-16 110.00 110.00 106.00 105.59 0.0M
2025-04-15 101.21 112.99 101.21 105.59 0.0M
2025-04-14 114.00 114.00 107.00 105.59 0.0M
2025-04-10 112.88 112.88 105.11 105.59 0.0M
2025-04-09 106.00 109.90 105.01 106.10 0.0M
2025-04-08 120.00 120.00 110.00 110.00 0.0M
2025-04-07 113.00 113.80 108.00 109.83 0.0M
2025-04-04 112.37 116.00 110.51 114.10 0.0M
2025-04-03 111.54 119.89 110.00 113.00 0.0M
2025-03-27 113.20 123.96 110.50 110.56 0.0M
2025-03-26 110.00 115.00 110.00 113.20 0.0M
2025-03-25 116.00 120.00 111.10 112.65 0.0M
2025-03-24 132.99 132.99 112.97 113.70 0.0M
2025-03-21 135.00 135.00 116.30 125.52 0.3M
2025-03-20 139.46 139.46 126.00 128.49 0.0M
2025-03-19 124.01 139.50 124.01 129.24 0.0M
2025-03-18 136.96 136.96 127.00 128.99 0.0M
2025-03-17 120.00 138.00 120.00 125.24 0.0M
2025-03-14 127.80 137.49 124.15 128.38 0.0M
2025-03-13 120.52 130.88 120.52 128.38 0.0M
2025-03-12 119.99 123.00 119.99 118.98 0.0M
2025-03-11 115.21 125.99 115.21 118.98 0.0M
2025-03-10 134.99 134.99 125.99 125.99 0.0M
2025-03-07 134.99 134.99 123.00 123.05 0.0M
2025-03-06 138.38 138.38 129.00 125.96 0.0M
2025-03-05 128.00 128.00 118.00 125.96 0.0M
2025-03-04 112.22 129.80 112.22 125.96 0.0M
2025-03-03 127.00 127.50 123.00 123.10 0.0M
2025-02-28 127.15 132.46 127.15 127.27 0.0M
2025-02-27 126.45 126.45 117.00 123.24 0.0M
2025-02-26 110.00 115.00 105.06 114.95 0.0M
2025-02-25 108.00 110.01 105.32 105.51 0.0M
2025-02-24 105.01 113.00 105.01 110.00 0.0M
2025-02-21 107.00 107.00 107.00 110.00 0.0M
2025-02-20 114.93 114.93 108.00 110.00 0.0M
2025-02-19 113.80 113.80 106.11 110.00 0.0M
2025-02-18 114.97 114.97 105.60 109.44 0.0M
2025-02-17 115.00 115.00 105.06 110.02 0.0M
2025-02-14 113.99 113.99 105.05 110.00 0.0M
2025-02-13 112.99 112.99 110.00 110.00 0.0M
2025-02-12 110.00 114.98 105.50 110.00 0.0M
2025-02-11 105.01 115.98 105.01 109.01 0.0M
2025-02-10 110.00 110.00 105.50 106.06 0.0M
2025-02-07 113.99 113.99 103.20 108.99 0.0M
2025-02-06 104.00 107.00 104.00 105.02 0.0M
2025-02-04 110.00 110.00 105.00 105.07 0.0M
2025-02-03 105.00 107.00 105.00 110.00 0.0M
2025-01-31 102.01 107.00 102.01 110.00 0.0M
2025-01-30 110.00 110.00 103.01 110.00 0.0M
2025-01-29 100.00 107.00 100.00 105.00 0.0M
2025-01-28 100.00 109.00 100.00 106.95 0.0M
2025-01-27 100.00 106.00 100.00 105.35 0.0M
2025-01-24 100.00 105.01 100.00 102.48 0.0M
2025-01-23 103.00 105.00 102.05 102.41 0.0M
2025-01-22 105.00 105.65 100.20 102.41 0.0M
2025-01-21 104.00 110.00 101.02 105.00 0.0M
2025-01-20 107.00 108.00 100.02 108.00 0.0M
2025-01-17 102.00 108.00 98.51 105.90 0.0M
2025-01-16 98.55 106.00 98.55 105.90 0.0M
2025-01-15 98.00 105.44 97.00 102.20 0.0M
2025-01-14 103.00 106.00 100.01 104.00 0.0M
2025-01-13 100.00 109.00 98.51 104.43 0.0M
2025-01-10 104.90 110.00 95.00 108.89 0.1M
2025-01-09 96.00 101.99 96.00 101.15 0.0M
2025-01-08 106.00 108.00 97.00 97.19 0.0M
2025-01-07 104.59 104.59 104.30 102.08 0.0M
2025-01-06 106.85 106.85 97.06 104.60 0.0M
2025-01-03 104.90 104.90 98.00 100.00 0.0M
2025-01-02 95.11 102.90 95.11 101.95 0.0M
2025-01-01 95.00 101.00 95.00 99.00 0.0M