Kohinoor Power Company Ltd (KHPW)

KHPW
🏛️ 파키스탄 →
24.46
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.10 4.88 4.10 4.64 0.1M
2021-12-30 4.20 4.91 4.05 4.62 0.2M
2021-12-29 4.01 4.01 3.91 3.91 0.0M
2021-12-28 3.91 3.91 3.91 3.91 0.0M
2021-12-27 4.01 4.01 4.00 4.00 0.0M
2021-12-24 3.91 4.00 3.86 4.00 0.0M
2021-12-23 3.87 4.10 3.85 4.10 0.0M
2021-12-22 3.91 3.95 3.91 3.95 0.0M
2021-12-21 3.86 4.00 3.86 4.00 0.0M
2021-12-20 4.00 4.00 3.81 3.90 0.0M
2021-12-17 4.01 4.01 4.01 4.01 0.0M
2021-12-16 4.02 4.02 4.01 4.01 0.0M
2021-12-15 4.00 4.25 4.00 4.00 0.0M
2021-12-14 3.51 4.00 3.51 4.00 0.0M
2021-12-13 3.95 3.97 3.85 3.92 0.0M
2021-12-10 3.78 3.79 3.53 3.57 0.0M
2021-12-08 3.80 4.00 3.80 4.00 0.0M
2021-12-07 3.80 3.80 3.80 3.80 0.0M
2021-12-06 4.19 4.24 3.80 3.80 0.0M
2021-12-03 3.51 4.49 3.51 4.01 0.0M
2021-12-02 4.00 4.00 3.68 3.75 0.0M
2021-11-30 4.10 4.35 4.10 4.35 0.0M
2021-11-29 4.00 4.14 3.95 4.14 0.0M
2021-11-26 3.95 3.95 3.95 3.95 0.0M
2021-11-25 3.91 3.91 3.80 3.80 0.0M
2021-11-24 3.90 3.90 3.90 3.90 0.0M
2021-11-23 3.93 3.93 3.93 3.93 0.0M
2021-11-22 4.21 4.21 4.17 4.17 0.0M
2021-11-19 4.16 4.16 4.16 4.16 0.0M
2021-11-18 4.34 4.34 4.34 4.34 0.0M
2021-11-17 4.35 4.50 4.34 4.34 0.1M
2021-11-16 4.30 4.35 4.30 4.35 0.0M
2021-11-15 4.11 4.13 4.11 4.13 0.0M
2021-11-11 4.20 4.20 4.20 4.20 0.0M
2021-11-09 4.27 4.30 4.20 4.20 0.0M
2021-11-08 4.35 4.40 4.32 4.40 0.0M
2021-11-05 4.50 4.65 4.50 4.50 0.0M
2021-11-04 4.20 4.64 4.20 4.55 0.1M
2021-11-03 4.15 4.20 4.15 4.20 0.0M
2021-11-02 4.30 4.30 4.05 4.05 0.0M
2021-11-01 4.10 4.39 4.04 4.25 0.0M
2021-10-29 4.02 4.03 4.02 4.03 0.0M
2021-10-25 4.06 4.06 4.00 4.00 0.0M
2021-10-22 4.01 4.22 4.01 4.22 0.0M
2021-10-21 4.30 4.30 4.25 4.25 0.0M
2021-10-20 4.09 4.45 4.09 4.30 0.0M
2021-10-15 4.45 4.45 4.45 4.45 0.0M
2021-10-14 3.88 4.45 3.88 4.34 0.0M
2021-10-13 4.03 4.28 3.82 4.07 0.1M
2021-10-12 4.40 4.60 4.00 4.07 0.1M
2021-10-11 4.85 4.85 4.50 4.53 0.0M
2021-10-08 4.99 5.00 4.99 5.00 0.0M
2021-10-07 4.51 4.90 4.51 4.73 0.0M
2021-10-06 5.06 5.24 4.80 4.83 0.0M
2021-10-05 5.00 5.20 5.00 5.00 0.1M
2021-10-04 4.90 4.94 4.90 4.90 0.0M
2021-10-01 4.99 4.99 4.72 4.72 0.0M
2021-09-30 4.50 4.70 4.45 4.62 0.0M
2021-09-29 5.11 5.27 4.43 4.62 0.1M
2021-09-28 5.60 5.60 4.61 5.19 0.1M
2021-09-27 5.20 5.45 5.01 5.32 0.0M
2021-09-24 5.01 5.50 5.00 5.47 0.0M
2021-09-23 5.35 5.35 5.00 5.08 0.0M
2021-09-22 5.21 5.45 5.00 5.45 0.0M
2021-09-21 5.75 5.75 5.55 5.60 0.0M
2021-09-20 6.00 6.00 5.70 5.75 0.0M
2021-09-17 6.00 6.00 6.00 6.00 0.0M
2021-09-16 6.00 6.49 6.00 6.10 0.1M
2021-09-15 6.02 6.10 5.86 6.10 0.0M
2021-09-14 6.15 6.35 6.00 6.00 0.1M
2021-09-13 6.20 6.40 6.20 6.23 0.0M
2021-09-10 6.15 6.35 6.15 6.35 0.0M
2021-09-09 6.30 6.55 6.15 6.18 0.0M
2021-09-08 6.50 6.50 6.01 6.29 0.1M
2021-09-07 6.80 6.80 6.35 6.49 0.0M
2021-09-06 6.75 6.79 6.22 6.50 0.1M
2021-09-03 6.30 6.50 6.05 6.31 0.0M
2021-09-02 6.40 6.45 6.26 6.31 0.0M
2021-09-01 6.45 6.49 6.30 6.37 0.0M
2021-08-31 6.40 6.50 6.40 6.40 0.0M
2021-08-30 6.70 6.70 6.50 6.50 0.0M
2021-08-27 6.41 6.41 6.00 6.22 0.0M
2021-08-26 6.50 6.80 6.41 6.54 0.0M
2021-08-25 6.70 6.70 6.44 6.50 0.1M
2021-08-24 6.55 6.70 6.51 6.53 0.1M
2021-08-23 7.02 7.02 6.62 6.68 0.2M
2021-08-20 7.05 7.88 6.90 7.00 1.0M
2021-08-17 6.50 7.50 6.50 7.06 1.0M
2021-08-16 6.78 6.93 6.50 6.58 0.2M
2021-08-13 6.50 6.60 6.31 6.46 0.1M
2021-08-12 7.44 7.44 6.56 6.69 0.6M
2021-08-11 6.00 6.99 6.00 6.94 1.7M
2021-08-10 5.50 6.05 5.50 5.99 0.1M
2021-08-09 5.79 5.80 5.50 5.54 0.0M
2021-08-06 5.81 5.85 5.70 5.85 0.0M
2021-08-05 5.89 6.20 5.71 5.95 0.0M
2021-08-04 5.46 5.69 5.46 5.55 0.0M
2021-08-03 5.50 5.79 5.47 5.68 0.0M
2021-08-02 5.78 5.78 5.45 5.46 0.0M
2021-07-30 5.46 5.50 5.26 5.32 0.0M
2021-07-29 5.43 5.78 5.39 5.66 0.0M
2021-07-28 5.69 5.80 5.60 5.60 0.0M
2021-07-27 5.51 6.18 5.51 5.90 0.0M
2021-07-26 5.90 5.98 5.70 5.71 0.0M
2021-07-23 6.49 6.49 5.63 5.71 0.0M
2021-07-19 6.19 6.20 5.92 5.99 0.0M
2021-07-16 6.01 6.02 5.85 5.89 0.0M
2021-07-15 6.20 6.20 6.00 6.10 0.0M
2021-07-14 5.61 6.20 5.61 5.95 0.0M
2021-07-13 5.85 6.00 5.69 5.79 0.0M
2021-07-12 5.70 6.08 5.70 5.89 0.0M
2021-07-09 6.16 6.16 6.16 6.16 0.0M
2021-07-08 5.80 6.10 5.80 6.10 0.0M
2021-07-07 6.20 6.20 5.80 6.00 0.1M
2021-07-06 6.40 6.40 5.81 6.04 0.0M
2021-07-05 6.60 6.73 6.16 6.27 0.0M
2021-07-02 6.26 6.74 6.26 6.40 0.1M
2021-07-01 6.60 6.85 6.45 6.52 0.2M
2021-06-30 6.85 6.99 6.55 6.60 0.4M
2021-06-29 7.01 7.40 6.65 6.72 1.1M
2021-06-28 7.05 7.05 6.05 7.05 0.6M
2021-06-25 6.00 6.68 5.90 6.05 0.9M
2021-06-24 5.50 5.70 5.50 5.68 0.0M
2021-06-23 5.57 5.57 5.42 5.42 0.0M
2021-06-22 5.75 5.75 5.37 5.57 0.0M
2021-06-21 5.60 5.60 5.35 5.60 0.0M
2021-06-18 5.40 5.59 5.20 5.52 0.0M
2021-06-17 5.69 5.69 5.36 5.48 0.0M
2021-06-16 5.58 5.70 5.25 5.62 0.2M
2021-06-15 5.40 5.40 5.15 5.20 0.1M
2021-06-14 5.40 5.46 5.40 5.41 0.1M
2021-06-11 5.45 5.90 5.40 5.46 0.1M
2021-06-10 5.60 5.73 5.40 5.56 0.1M
2021-06-09 5.79 5.80 5.45 5.50 0.1M
2021-06-08 5.90 5.90 5.76 5.81 0.0M
2021-06-07 6.02 6.40 5.80 5.91 0.1M
2021-06-04 5.72 6.00 5.70 5.91 0.0M
2021-06-03 6.02 6.05 5.85 5.87 0.0M
2021-06-02 6.30 6.30 5.80 5.90 0.0M
2021-06-01 5.73 6.00 5.71 5.80 0.2M
2021-05-31 6.14 6.25 5.75 5.90 0.3M
2021-05-28 6.56 7.40 5.79 5.91 1.9M
2021-05-27 7.37 7.37 6.62 6.79 0.2M
2021-05-26 8.25 9.18 7.21 7.39 3.4M
2021-05-25 7.29 8.21 7.29 8.21 1.7M
2021-05-24 6.30 7.21 6.00 7.21 1.1M
2021-05-21 5.23 6.25 5.00 6.21 2.0M
2021-05-20 4.59 5.33 4.59 5.25 0.3M
2021-05-19 4.70 4.70 4.30 4.33 0.0M
2021-05-18 4.64 4.64 4.64 4.64 0.0M
2021-05-17 4.20 4.69 4.19 4.63 0.0M
2021-05-06 4.32 4.54 4.32 4.54 0.0M
2021-05-05 4.10 4.55 4.10 4.49 0.1M
2021-05-03 4.01 4.30 4.01 4.12 0.0M
2021-04-30 4.20 4.50 3.91 4.13 0.2M
2021-04-29 3.90 4.20 3.90 3.97 0.0M
2021-04-28 4.08 4.10 4.00 4.03 0.1M
2021-04-27 4.10 4.12 4.06 4.12 0.0M
2021-04-26 4.50 4.50 4.17 4.17 0.0M
2021-04-23 4.41 4.50 4.35 4.37 0.0M
2021-04-22 4.65 4.65 4.50 4.52 0.0M
2021-04-21 4.76 4.80 4.68 4.68 0.0M
2021-04-20 4.82 4.90 4.80 4.80 0.0M
2021-04-19 5.30 5.30 4.80 4.85 0.0M
2021-04-16 5.10 5.10 4.85 5.01 0.0M
2021-04-15 5.00 5.03 4.91 4.91 0.0M
2021-04-14 5.00 5.11 5.00 5.03 0.0M
2021-04-13 5.01 5.15 5.00 5.01 0.1M
2021-04-12 5.51 5.59 4.90 5.02 0.2M
2021-04-09 5.66 5.78 5.61 5.62 0.0M
2021-04-08 6.07 6.07 5.52 5.76 0.1M
2021-04-07 6.90 7.49 5.49 5.90 4.0M
2021-04-06 5.84 6.49 5.84 6.49 2.1M
2021-04-05 5.10 5.60 5.10 5.49 0.3M
2021-04-02 6.08 6.09 4.99 5.22 1.0M
2021-04-01 5.99 6.20 5.50 5.99 0.2M
2021-03-31 5.84 6.10 5.70 5.80 0.2M
2021-03-30 5.29 6.00 5.28 5.55 0.0M
2021-03-29 6.00 6.00 5.90 5.90 0.0M
2021-03-26 6.09 6.09 5.51 5.58 0.0M
2021-03-25 6.09 6.10 5.00 6.00 0.2M
2021-03-24 5.07 5.95 5.02 5.61 0.0M
2021-03-22 5.95 5.95 5.95 5.95 0.0M
2021-03-19 5.90 5.90 5.90 5.90 0.0M
2021-03-18 5.42 5.90 5.42 5.88 0.0M
2021-03-17 5.80 6.17 5.51 6.09 0.0M
2021-03-16 5.84 6.50 5.74 6.33 0.1M
2021-03-15 5.39 5.99 5.39 5.83 0.2M
2021-03-12 4.11 5.70 3.81 4.99 0.1M
2021-03-11 5.18 5.18 4.61 4.81 0.0M
2021-03-10 5.35 5.35 5.19 5.19 0.2M
2021-03-09 4.70 4.99 4.70 4.95 0.0M
2021-03-08 6.25 6.25 4.80 4.93 0.1M
2021-03-05 4.80 5.50 4.75 5.40 0.1M
2021-03-04 5.12 5.98 5.00 5.37 0.0M
2021-03-03 6.34 6.34 6.00 6.00 0.0M
2021-03-02 6.00 6.30 5.99 6.03 0.1M
2021-03-01 6.10 6.10 6.00 6.00 0.0M
2021-02-26 6.00 6.25 5.99 6.00 0.0M
2021-02-25 6.00 6.23 5.92 6.00 0.1M
2021-02-24 6.00 6.70 5.75 5.83 0.2M
2021-02-23 5.30 6.08 5.15 5.82 0.5M
2021-02-22 5.14 5.14 5.10 5.10 0.2M
2021-02-19 5.10 5.10 5.10 5.10 0.0M
2021-02-18 5.04 5.15 5.01 5.06 0.0M
2021-02-17 4.99 5.45 4.94 5.14 0.2M
2021-02-16 4.51 4.74 4.51 4.74 0.0M
2021-02-15 5.09 5.09 4.76 4.76 0.0M
2021-02-12 4.50 4.79 4.43 4.79 0.0M
2021-02-11 5.00 5.10 4.50 4.50 0.1M
2021-02-10 4.30 5.16 4.30 4.81 0.4M
2021-02-09 4.00 4.30 3.99 4.16 0.1M
2021-02-08 3.93 3.93 3.74 3.89 0.0M
2021-02-04 3.88 3.88 3.88 3.88 0.0M
2021-02-03 3.71 4.00 3.71 3.88 0.0M
2021-02-02 4.00 4.00 4.00 4.00 0.0M
2021-02-01 4.24 4.24 3.86 3.86 0.0M
2021-01-29 4.00 4.00 4.00 4.00 0.0M
2021-01-28 4.00 4.05 3.80 3.93 0.0M
2021-01-27 4.00 4.01 3.99 3.99 0.0M
2021-01-26 3.56 4.15 3.56 4.05 0.0M
2021-01-25 4.00 4.05 4.00 4.03 0.0M
2021-01-22 4.09 4.09 4.09 4.09 0.0M
2021-01-21 4.05 4.18 4.00 4.10 0.1M
2021-01-20 4.00 4.10 3.97 4.08 0.0M
2021-01-19 4.01 4.01 4.00 4.00 0.0M
2021-01-18 4.59 4.59 3.97 4.01 0.0M
2021-01-15 3.81 4.15 3.80 4.01 0.1M
2021-01-14 3.41 4.40 3.41 4.00 0.2M
2021-01-13 3.81 3.94 3.51 3.79 0.0M
2021-01-12 3.39 3.80 3.39 3.75 0.1M
2021-01-11 3.49 3.49 3.23 3.39 0.0M
2021-01-08 3.35 3.40 3.29 3.32 0.1M
2021-01-07 3.59 3.59 3.41 3.50 0.0M
2021-01-06 3.65 3.80 3.52 3.59 0.0M
2021-01-05 3.80 3.80 3.72 3.80 0.0M
2021-01-04 3.73 4.08 3.73 3.89 0.1M
2021-01-01 3.70 4.08 3.70 3.75 0.1M