S. G. Power Ltd

SGPL
🏛️ 巴基斯坦 →
14.60
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
2024-12-31 9.33 9.94 9.32 9.94 0.0M
2024-12-30 9.23 10.25 9.21 9.56 0.0M
2024-12-27 9.99 9.99 9.32 9.50 0.0M
2024-12-26 10.58 10.58 9.99 9.99 0.0M
2024-12-24 11.00 11.16 10.58 10.58 0.0M
2024-12-23 12.25 12.25 10.16 12.25 0.1M
2024-12-20 10.99 11.19 10.20 11.19 0.2M
2024-12-19 10.14 10.17 10.11 10.17 0.2M
2024-12-18 8.24 9.17 8.00 9.17 0.2M
2024-12-17 8.11 8.20 8.11 8.20 0.0M
2024-12-16 8.64 8.64 7.95 8.21 0.0M
2024-12-13 8.53 8.53 8.00 8.28 0.0M
2024-12-12 8.16 8.49 8.16 8.24 0.0M
2024-12-11 8.13 8.50 8.13 8.26 0.0M
2024-12-10 8.16 8.94 8.10 8.50 0.1M
2024-12-09 8.16 9.30 8.16 8.30 0.1M
2024-12-06 9.20 9.20 8.70 8.90 0.0M
2024-12-05 7.75 9.49 7.75 9.47 0.0M
2024-12-04 8.70 8.80 8.70 8.70 0.0M
2024-12-03 9.25 9.25 8.50 9.19 0.0M
2024-12-02 8.70 9.15 8.50 9.15 0.0M
2024-11-29 8.32 8.45 8.31 8.40 0.0M
2024-11-28 8.22 8.70 8.21 8.32 0.0M
2024-11-27 8.49 8.49 8.49 8.49 0.0M
2024-11-26 8.25 8.25 8.25 8.25 0.0M
2024-11-25 8.51 8.56 8.01 8.50 0.0M
2024-11-22 8.50 9.40 8.30 8.72 0.0M
2024-11-21 8.11 9.66 8.11 9.11 0.0M
2024-11-20 7.99 8.71 7.99 8.70 0.1M
2024-11-19 8.19 8.19 7.80 7.90 0.0M
2024-11-18 7.71 7.90 7.65 7.65 0.0M
2024-11-15 8.19 8.19 7.85 7.85 0.0M
2024-11-14 7.98 8.20 7.85 8.00 0.0M
2024-11-13 8.10 9.00 7.70 7.80 0.0M
2024-11-12 7.80 7.94 7.44 7.94 0.0M
2024-11-11 7.34 8.00 7.34 7.99 0.0M
2024-11-08 8.39 8.39 8.33 8.33 0.0M
2024-11-07 8.44 8.44 7.25 8.18 0.0M
2024-11-06 7.99 8.60 7.30 8.49 0.0M
2024-11-05 7.50 8.00 7.50 8.00 0.0M
2024-11-04 7.60 7.60 7.60 7.60 0.0M
2024-11-01 7.90 7.90 7.31 7.60 0.0M
2024-10-30 8.25 8.49 8.00 8.01 0.0M
2024-10-29 8.96 8.96 8.00 8.45 0.0M
2024-10-28 8.71 8.90 8.70 8.70 0.0M
2024-10-25 8.76 9.02 8.75 8.80 0.0M
2024-10-24 9.00 9.70 8.41 9.00 0.0M
2024-10-23 8.81 9.00 8.80 8.90 0.0M
2024-10-22 9.35 10.43 8.51 8.51 0.0M
2024-10-21 8.60 9.49 8.21 9.49 0.0M
2024-10-18 8.99 8.99 8.60 8.70 0.0M
2024-10-17 9.23 9.23 8.50 8.90 0.0M
2024-10-16 9.03 9.70 8.70 8.70 0.0M
2024-10-15 8.80 8.95 8.55 8.70 0.0M
2024-10-14 8.20 9.09 8.10 8.87 0.0M
2024-10-11 8.75 8.75 8.75 8.75 0.0M
2024-10-10 9.54 9.54 8.50 9.25 0.0M
2024-10-09 9.20 9.20 8.41 8.70 0.0M
2024-10-08 8.60 9.05 8.11 8.20 0.0M
2024-10-07 9.00 10.57 8.58 8.58 0.1M
2024-10-04 9.01 9.65 8.45 9.15 0.0M
2024-10-03 9.75 9.80 9.21 9.21 0.0M
2024-10-02 9.25 10.02 9.25 9.50 0.0M
2024-10-01 9.39 9.40 8.50 9.05 0.0M
2024-09-30 9.12 9.12 8.17 8.87 0.0M
2024-09-27 9.25 9.25 8.55 8.69 0.0M
2024-09-26 9.66 9.98 9.31 9.48 0.0M
2024-09-25 8.65 9.66 8.11 9.66 0.1M
2024-09-24 8.85 8.85 8.17 8.55 0.0M
2024-09-23 8.51 9.32 8.50 8.98 0.0M
2024-09-20 9.00 9.00 9.00 9.00 0.0M
2024-09-19 9.00 9.30 8.88 8.88 0.0M
2024-09-18 9.70 9.70 8.80 9.01 0.0M
2024-09-16 10.14 10.14 8.55 9.01 0.0M
2024-09-13 9.90 10.39 9.30 9.40 0.0M
2024-09-12 9.61 10.65 9.61 9.90 0.0M
2024-09-11 10.69 10.69 10.25 10.27 0.0M
2024-09-10 10.78 10.80 10.10 10.58 0.0M
2024-09-09 10.23 10.95 10.11 10.25 0.0M
2024-09-06 10.75 11.26 10.03 10.50 0.0M
2024-09-05 11.00 11.20 10.60 10.89 0.0M
2024-09-04 11.44 11.44 10.56 11.40 0.0M
2024-09-03 11.89 11.89 10.20 11.30 0.0M
2024-09-02 10.80 11.01 10.60 10.61 0.0M
2024-08-30 11.98 12.45 10.67 11.75 0.1M
2024-08-29 11.80 11.87 10.45 11.79 0.0M
2024-08-28 12.00 12.00 11.04 11.31 0.0M
2024-08-27 12.99 12.99 11.57 12.19 0.0M
2024-08-26 11.65 12.70 11.50 12.50 0.1M
2024-08-23 10.32 11.67 9.55 11.67 0.4M
2024-08-22 11.49 11.49 10.20 10.80 0.0M
2024-08-21 11.75 11.75 10.50 11.34 0.0M
2024-08-20 12.00 12.00 10.80 10.80 0.0M
2024-08-19 11.84 12.09 11.10 11.42 0.0M
2024-08-16 11.99 11.99 10.45 11.00 0.0M
2024-08-15 12.10 12.10 10.22 11.50 0.0M
2024-08-13 11.10 12.00 11.10 11.30 0.0M
2024-08-12 12.95 12.95 11.80 12.00 0.0M
2024-08-09 11.53 12.78 11.50 12.70 0.0M
2024-08-08 11.62 12.80 11.00 12.50 0.0M
2024-08-07 12.47 12.99 11.73 12.50 0.0M
2024-08-06 12.00 12.80 11.55 12.50 0.1M
2024-08-05 11.99 12.50 11.99 12.00 0.1M
2024-08-02 10.96 11.50 10.20 11.50 0.2M
2024-08-01 10.44 10.98 10.10 10.51 0.0M
2024-07-31 12.20 12.20 10.08 10.08 0.1M
2024-07-30 13.60 13.62 11.14 11.20 0.3M
2024-07-29 12.38 12.38 12.38 12.38 0.1M
2024-07-26 11.25 11.25 11.25 11.25 0.2M
2024-07-25 10.14 10.23 9.44 10.23 0.1M
2024-07-24 8.20 9.23 8.15 9.23 0.3M
2024-07-23 9.00 9.00 8.20 8.21 0.1M
2024-07-22 9.57 9.57 8.59 8.88 0.1M
2024-07-19 10.00 10.51 9.57 9.57 0.3M
2024-07-18 12.77 12.79 10.57 10.57 0.8M
2024-07-15 9.66 11.68 9.66 11.68 0.6M
2024-07-12 10.67 10.67 10.67 10.67 0.0M
2024-07-11 11.79 11.79 11.79 11.79 0.0M
2024-07-10 13.03 13.03 13.03 13.03 0.0M
2024-07-09 14.60 14.62 14.40 14.40 0.1M
2024-07-08 15.95 18.40 15.91 15.91 0.0M
2024-07-05 17.90 18.40 15.39 17.79 0.1M
2024-07-04 16.90 16.90 15.50 16.90 0.3M
2024-07-03 15.50 15.50 15.50 15.50 0.0M
2024-07-02 13.25 14.22 13.25 14.22 0.1M
2024-07-01 13.10 13.10 12.89 13.10 0.2M
2024-06-28 11.92 12.02 11.92 12.02 0.0M
2024-06-27 10.20 11.02 9.80 11.02 0.1M
2024-06-26 10.47 10.47 9.70 10.00 0.1M
2024-06-25 9.60 9.60 9.02 9.60 0.3M
2024-06-24 8.60 8.60 8.60 8.60 0.1M
2024-06-21 6.90 7.60 6.55 7.60 0.3M
2024-06-20 6.49 6.90 6.49 6.85 0.0M
2024-06-14 6.26 6.64 6.24 6.64 0.0M
2024-06-13 6.75 6.75 6.15 6.24 0.0M
2024-06-12 5.82 6.69 5.82 6.41 0.0M
2024-06-11 6.43 6.43 6.12 6.12 0.0M
2024-06-10 6.40 6.40 5.86 5.86 0.0M
2024-06-07 6.24 6.30 5.56 6.05 0.0M
2024-06-06 7.24 7.24 5.77 5.77 0.1M
2024-06-05 7.30 7.30 6.65 6.65 0.0M
2024-06-04 7.72 7.72 6.76 6.92 0.0M
2024-06-03 7.60 7.60 6.82 6.82 0.0M
2024-05-31 7.05 7.30 6.28 7.30 0.0M
2024-05-30 6.01 7.40 6.01 7.40 0.0M
2024-05-29 6.67 6.80 6.66 6.66 0.0M
2024-05-27 7.00 7.00 6.50 6.63 0.0M
2024-05-24 7.45 7.65 7.02 7.02 0.0M
2024-05-23 7.20 7.35 7.04 7.35 0.0M
2024-05-22 7.20 7.20 7.20 7.20 0.0M
2024-05-21 6.85 7.22 6.85 7.02 0.0M
2024-05-20 6.70 7.61 6.70 7.10 0.1M
2024-05-17 6.14 7.00 6.14 6.33 0.0M
2024-05-16 6.45 6.55 6.45 6.50 0.0M
2024-05-15 6.00 7.00 5.65 6.79 0.1M
2024-05-14 6.00 6.00 6.00 6.00 0.0M
2024-05-13 6.00 6.00 6.00 6.00 0.0M
2024-05-10 5.52 6.48 5.52 5.91 0.0M
2024-05-09 6.49 6.49 6.00 6.00 0.0M
2024-05-08 6.84 6.84 6.04 6.10 0.0M
2024-05-07 6.30 6.61 6.26 6.26 0.0M
2024-05-06 5.70 7.00 5.68 6.30 0.1M
2024-05-03 5.99 6.68 5.99 6.50 0.2M
2024-05-02 5.19 5.73 5.17 5.73 0.0M
2024-04-30 5.11 5.20 5.00 5.07 0.1M
2024-04-29 5.54 5.76 5.11 5.11 0.0M
2024-04-26 5.50 6.24 5.50 5.52 0.0M
2024-04-25 6.00 6.44 5.90 5.90 0.0M
2024-04-24 5.60 5.99 5.60 5.99 0.0M
2024-04-23 6.50 6.70 5.40 5.70 0.2M
2024-04-22 4.90 5.94 4.90 5.94 0.3M
2024-04-19 4.80 5.10 4.80 5.00 0.0M
2024-04-16 4.73 4.76 4.72 4.76 0.0M
2024-04-09 4.99 4.99 4.65 4.73 0.0M
2024-04-08 5.12 5.12 4.56 4.95 0.0M
2024-04-04 4.67 4.95 4.67 4.69 0.0M
2024-04-03 4.78 4.78 4.78 4.78 0.0M
2024-04-02 4.41 4.79 4.40 4.79 0.0M
2024-04-01 4.50 4.52 4.50 4.52 0.0M
2024-03-29 4.59 4.60 4.59 4.60 0.0M
2024-03-28 4.58 4.59 4.58 4.59 0.0M
2024-03-27 4.71 4.71 4.61 4.61 0.0M
2024-03-26 5.10 5.10 4.64 4.97 0.0M
2024-03-25 4.75 5.00 4.25 4.90 0.1M
2024-03-22 4.40 4.54 4.40 4.54 0.0M
2024-03-21 4.12 4.80 4.12 4.45 0.2M
2024-03-20 4.44 4.88 4.27 4.88 0.0M
2024-03-19 3.98 4.20 3.98 4.02 0.0M
2024-03-18 4.05 4.05 4.00 4.00 0.0M
2024-03-15 4.07 4.20 4.00 4.01 0.1M
2024-03-14 4.02 4.10 4.02 4.06 0.0M
2024-03-13 4.10 4.10 4.01 4.05 0.0M
2024-03-12 4.10 4.35 4.00 4.05 0.1M
2024-03-11 4.20 4.30 4.12 4.12 0.0M
2024-03-08 4.12 4.45 4.11 4.22 0.0M
2024-03-07 4.23 4.30 4.10 4.10 0.0M
2024-03-06 4.23 4.36 4.20 4.36 0.0M
2024-03-05 4.40 4.50 4.22 4.25 0.0M
2024-03-04 4.36 4.69 4.35 4.49 0.0M
2024-03-01 4.75 4.75 4.04 4.25 0.2M
2024-02-29 5.16 5.40 4.87 4.87 0.1M
2024-02-28 4.75 5.99 4.35 5.60 0.5M
2024-02-27 5.00 5.00 5.00 5.00 0.0M
2024-02-26 5.66 5.80 5.12 5.20 0.3M
2024-02-23 4.80 5.33 4.78 5.33 0.8M
2024-02-22 3.89 4.33 3.84 4.33 0.4M
2024-02-21 3.33 3.33 3.33 3.33 0.1M
2024-02-20 2.64 2.65 2.12 2.20 0.1M
2024-02-19 2.23 2.74 2.00 2.02 0.2M
2024-02-16 3.04 3.11 2.52 2.96 0.0M
2024-02-15 3.30 3.30 3.00 3.00 0.1M
2024-02-14 3.75 3.75 3.40 3.40 0.1M
2024-02-13 3.80 4.00 3.35 3.36 0.1M
2024-02-12 4.28 4.28 4.28 4.28 0.0M
2024-02-09 4.01 4.01 4.00 4.00 0.0M
2024-02-07 4.30 4.30 4.30 4.30 0.0M
2024-02-06 4.20 4.20 4.20 4.20 0.0M
2024-02-02 4.32 4.32 4.32 4.32 0.0M
2024-02-01 4.32 4.32 4.32 4.32 0.0M
2024-01-31 4.19 4.20 4.19 4.20 0.0M
2024-01-30 4.20 4.23 4.19 4.20 0.0M
2024-01-29 4.01 4.20 4.00 4.20 0.0M
2024-01-26 4.11 4.11 4.11 4.11 0.0M
2024-01-25 4.20 4.20 4.20 4.20 0.0M
2024-01-24 4.05 4.50 4.05 4.50 0.1M
2024-01-23 4.05 4.05 4.03 4.03 0.0M
2024-01-22 4.24 4.24 4.05 4.05 0.0M
2024-01-19 4.20 4.20 4.20 4.20 0.0M
2024-01-18 4.14 4.20 4.14 4.17 0.0M
2024-01-17 4.68 4.68 4.68 4.68 0.0M
2024-01-15 4.25 4.35 4.25 4.30 0.0M
2024-01-12 4.50 4.50 4.44 4.44 0.0M
2024-01-11 4.60 4.65 4.35 4.43 0.1M
2024-01-10 4.54 4.87 4.54 4.87 0.0M
2024-01-09 4.90 4.95 4.62 4.95 0.0M
2024-01-08 4.56 5.00 4.56 4.90 0.0M
2024-01-05 4.56 5.20 4.56 4.80 0.0M
2024-01-04 5.35 5.35 4.85 5.18 0.0M
2024-01-03 5.44 5.49 5.01 5.29 0.0M
2024-01-02 5.19 5.48 5.02 5.37 0.1M
2024-01-01 4.75 5.00 4.51 5.00 0.1M