KOT Addu Power Company Ltd (KOTA)

KOTA
🏛️ 파키스탄 →
35.04
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 35.24 35.24 35.24 35.24 0.4K
09:35 35.15 35.23 35.15 35.23 16.4K
09:40 35.20 35.20 35.16 35.20 2.3K
09:45 35.16 35.16 35.16 35.16 9.4K
09:50 35.15 35.16 35.14 35.15 5.5K
09:55 35.20 35.20 35.02 35.02 40.9K
10:00 35.10 35.10 35.02 35.10 3.1K
10:05 35.10 35.10 35.10 35.10 5.1K
10:10 35.10 35.10 35.10 35.10 4.7K
10:15 35.10 35.10 35.09 35.09 1.4K
10:20 35.10 35.10 35.06 35.10 25.2K
10:25 35.10 35.10 35.08 35.10 6.1K
10:30 35.10 35.10 35.08 35.08 0.9K
10:35 35.10 35.11 35.08 35.10 15.4K
10:40 35.10 35.10 35.00 35.10 104.2K
10:45 35.02 35.10 35.01 35.10 11.1K
10:50 35.01 35.01 35.00 35.00 13.6K
10:55 35.10 35.10 35.00 35.10 10.0K
11:00 35.01 35.01 35.01 35.01 1.6K
11:05 35.10 35.10 35.10 35.10 1.2K
11:10 35.01 35.03 35.01 35.03 4.5K
11:15 35.10 35.10 35.10 35.10 4.0K
11:20 35.10 35.10 35.03 35.03 5.5K
11:25 35.10 35.10 35.03 35.03 0.3K
11:30 35.00 35.10 35.00 35.00 52.0K
11:35 35.00 35.00 35.00 35.00 21.2K
11:40 35.10 35.11 35.00 35.10 2.1K
11:50 35.02 35.02 35.02 35.02 1.0K
11:55 35.02 35.02 35.02 35.02 1.5K
12:00 35.05 35.05 35.05 35.05 0.5K
12:05 35.11 35.11 35.11 35.11 0.0K
12:10 35.10 35.10 35.10 35.10 3.2K
12:15 35.05 35.10 35.05 35.05 6.2K
12:20 35.10 35.10 35.05 35.10 1.1K
12:25 35.01 35.10 35.01 35.02 7.9K
12:30 35.02 35.10 35.01 35.10 8.8K
12:35 35.10 35.10 35.10 35.10 5.0K
12:40 35.01 35.10 35.01 35.10 12.1K
12:45 35.09 35.09 35.01 35.01 1.1K
12:50 35.09 35.09 35.09 35.09 1.5K
12:55 35.09 35.09 35.09 35.09 0.5K
13:00 35.09 35.09 35.09 35.09 0.9K
13:05 35.09 35.09 35.01 35.01 3.8K
13:10 35.08 35.08 35.08 35.08 6.9K
13:15 35.08 35.09 35.08 35.09 3.4K
13:20 35.09 35.09 35.09 35.09 0.6K
13:25 35.09 35.09 35.08 35.08 3.0K
13:30 35.08 35.10 35.08 35.10 52.0K
13:35 35.10 35.10 35.10 35.10 1.2K
13:40 35.10 35.10 35.10 35.10 1.1K
13:45 35.08 35.08 35.00 35.00 32.5K
13:50 35.10 35.12 35.10 35.10 6.2K
13:55 35.10 35.10 35.02 35.02 2.9K
14:00 35.02 35.02 35.02 35.02 2.0K
14:05 35.05 35.05 35.05 35.05 0.0K
14:10 35.05 35.10 35.05 35.10 0.1K
14:15 35.00 35.00 35.00 35.00 23.3K
14:20 35.02 35.10 35.00 35.10 3.5K
14:25 35.00 35.01 35.00 35.00 5.0K
14:30 35.10 35.12 35.08 35.12 5.4K
14:35 35.12 35.15 35.12 35.15 3.0K
14:40 35.12 35.18 35.12 35.18 0.7K
14:45 35.12 35.17 35.11 35.17 14.0K
14:50 35.11 35.11 35.08 35.08 15.7K
14:55 35.00 35.00 34.92 35.00 201.0K
15:00 35.00 35.10 34.90 35.10 151.3K
15:05 35.09 35.10 34.95 35.10 8.4K
15:10 35.10 35.10 35.00 35.00 6.2K
15:15 35.10 35.10 34.92 35.01 43.5K
15:20 35.01 35.10 34.95 34.95 8.8K
15:25 35.00 35.15 35.00 35.15 21.7K
16:25 34.96 34.96 34.96 34.96 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 35.17 35.40 35.00 35.04 1.0M
2025-09-26 35.40 36.39 34.75 35.16 4.4M
2025-09-25 35.49 35.49 35.12 35.29 0.5M
2025-09-24 35.20 35.53 35.20 35.34 0.6M
2025-09-23 35.24 35.24 34.90 34.96 1.0M
2025-09-22 35.49 35.49 34.91 35.14 1.4M
2025-09-19 35.40 35.45 35.20 35.36 0.6M
2025-09-18 35.35 35.55 35.25 35.40 1.8M
2025-09-17 35.30 35.70 35.10 35.35 2.1M
2025-09-16 36.00 36.05 35.52 35.73 1.9M
2025-09-15 37.08 37.51 35.40 36.00 4.6M
2025-09-12 36.52 36.90 36.36 36.64 1.7M
2025-09-11 36.49 36.84 36.41 36.52 2.3M
2025-09-10 36.44 36.72 36.25 36.59 1.4M
2025-09-09 36.80 37.08 36.39 36.44 1.4M
2025-09-08 37.01 37.31 36.75 36.80 3.0M
2025-09-05 35.79 37.10 35.55 36.88 3.5M
2025-09-04 35.99 36.03 35.70 35.77 0.6M
2025-09-03 35.70 36.00 35.50 35.80 0.7M
2025-09-02 35.50 35.99 35.50 35.62 0.4M
2025-09-01 36.10 36.12 35.50 35.78 0.4M
2025-08-29 35.60 35.98 35.31 35.67 0.3M
2025-08-28 35.31 35.83 35.31 35.70 0.1M
2025-08-27 35.90 36.11 35.40 35.59 0.5M
2025-08-26 36.00 36.45 35.52 35.86 0.9M
2025-08-25 35.58 36.09 35.30 35.71 0.4M
2025-08-22 35.52 35.80 35.02 35.58 0.5M
2025-08-21 36.25 36.49 35.26 35.51 1.4M
2025-08-20 36.80 36.93 36.18 36.23 0.9M
2025-08-19 35.91 37.58 35.85 36.57 5.0M
2025-08-18 35.85 36.10 35.66 35.93 0.6M
2025-08-15 35.26 35.94 35.26 35.78 0.6M
2025-08-13 35.10 35.60 35.10 35.53 1.7M
2025-08-12 34.49 35.50 34.41 35.06 2.1M
2025-08-11 34.50 34.60 34.05 34.45 0.5M
2025-08-08 34.49 34.90 34.02 34.36 1.1M
2025-08-07 34.60 34.88 33.84 34.46 1.1M
2025-08-06 34.05 34.80 34.05 34.53 0.6M
2025-08-05 34.01 34.39 33.80 34.28 0.5M
2025-08-04 34.00 34.03 33.62 33.99 0.6M
2025-08-01 33.56 33.90 33.51 33.79 0.3M
2025-07-31 33.87 33.87 33.51 33.55 0.4M
2025-07-30 33.56 33.87 33.52 33.76 0.2M
2025-07-29 33.76 33.99 33.72 33.75 0.3M
2025-07-28 33.80 34.00 33.52 33.76 0.2M
2025-07-25 33.76 33.96 33.74 33.80 0.3M
2025-07-24 33.63 34.00 33.63 33.84 0.2M
2025-07-23 33.50 33.93 33.48 33.63 0.2M
2025-07-22 33.71 33.78 33.45 33.61 0.2M
2025-07-21 34.08 34.08 33.23 33.71 0.3M
2025-07-18 34.00 34.05 33.72 33.87 0.3M
2025-07-17 34.00 34.10 33.90 34.02 0.5M
2025-07-16 33.98 34.00 33.77 33.97 0.3M
2025-07-15 34.28 34.28 33.90 34.02 0.7M
2025-07-14 33.75 34.23 33.75 33.98 0.6M
2025-07-11 33.89 34.00 33.75 33.98 0.5M
2025-07-10 33.94 34.14 33.55 33.90 0.8M
2025-07-09 33.10 33.97 33.07 33.59 0.7M
2025-07-08 33.23 33.25 32.85 33.07 0.8M
2025-07-07 33.00 33.30 32.82 32.94 0.5M
2025-07-04 33.00 33.05 32.71 33.01 0.4M
2025-07-03 33.13 33.13 32.75 32.84 0.8M
2025-07-02 33.19 33.25 32.95 33.13 0.6M
2025-07-01 33.04 33.17 33.00 33.11 0.3M
2025-06-30 33.24 33.24 32.95 32.98 0.5M
2025-06-27 33.09 33.15 32.82 32.97 0.2M
2025-06-26 33.10 33.20 32.71 32.96 0.8M
2025-06-25 33.10 33.15 32.70 32.87 0.3M
2025-06-24 32.95 33.08 32.30 32.92 0.9M
2025-06-23 31.76 32.49 31.30 31.60 0.5M
2025-06-20 32.67 32.95 32.51 32.73 0.1M
2025-06-19 32.85 32.96 32.51 32.69 0.2M
2025-06-18 32.76 33.17 32.50 32.79 0.3M
2025-06-17 33.40 33.40 32.76 32.98 0.3M
2025-06-16 33.05 33.20 32.89 32.93 0.6M
2025-06-13 33.40 33.49 32.26 33.21 0.5M
2025-06-12 33.79 34.00 33.50 33.55 0.7M
2025-06-11 33.75 34.00 33.61 33.81 0.5M
2025-06-10 33.80 33.99 33.45 33.73 0.6M
2025-06-05 33.89 34.00 33.44 33.79 1.5M
2025-06-04 32.36 34.15 32.36 33.76 3.4M
2025-06-03 32.02 32.60 32.02 32.36 0.5M
2025-06-02 32.51 32.55 32.25 32.33 0.3M
2025-05-30 32.15 32.58 32.15 32.49 0.3M
2025-05-29 32.24 32.48 32.11 32.21 0.3M
2025-05-27 31.56 32.25 31.56 32.11 0.5M
2025-05-26 32.01 32.35 32.00 32.15 0.5M
2025-05-23 31.72 32.17 31.60 31.97 0.5M
2025-05-22 32.20 32.34 31.89 32.06 0.5M
2025-05-21 31.98 32.10 31.76 32.06 0.9M
2025-05-20 31.51 31.77 31.25 31.56 0.7M
2025-05-19 31.23 31.33 30.91 31.14 0.2M
2025-05-16 31.09 31.20 30.94 31.05 0.5M
2025-05-15 31.12 31.23 30.91 31.02 0.4M
2025-05-14 31.48 31.50 31.08 31.12 0.3M
2025-05-13 31.90 31.91 31.01 31.48 0.3M
2025-05-12 32.03 32.03 31.00 31.90 1.9M
2025-05-09 27.22 29.32 27.22 29.12 0.8M
2025-05-08 29.49 31.00 26.29 28.00 1.0M
2025-05-07 30.10 30.40 29.00 29.21 1.1M
2025-05-06 30.88 31.12 30.80 30.91 0.5M
2025-05-05 30.90 31.13 30.68 30.87 0.4M
2025-05-02 30.50 30.95 30.50 30.67 0.3M
2025-04-30 31.00 31.00 30.00 30.44 0.6M
2025-04-29 30.76 31.00 30.70 30.89 0.4M
2025-04-28 30.90 31.25 30.78 30.85 0.8M
2025-04-25 31.95 32.00 30.46 30.99 1.5M
2025-04-24 32.71 32.80 31.60 31.62 2.0M
2025-04-23 33.04 33.15 32.85 32.96 0.5M
2025-04-22 33.13 33.29 33.00 33.02 0.8M
2025-04-21 32.55 33.06 32.30 32.98 0.6M
2025-04-18 32.50 32.78 32.40 32.49 0.3M
2025-04-17 32.86 32.89 32.31 32.38 0.3M
2025-04-16 33.14 33.14 32.36 32.53 1.3M
2025-04-15 33.20 33.23 32.91 33.00 0.6M
2025-04-14 33.53 33.53 33.00 33.16 1.0M
2025-04-11 33.71 33.72 33.13 33.22 0.6M
2025-04-10 33.28 34.60 33.28 33.72 1.0M
2025-04-09 33.23 33.23 32.52 32.82 0.5M
2025-04-08 33.15 33.48 33.00 33.06 1.0M
2025-04-07 34.02 34.02 32.01 33.04 1.1M
2025-04-04 34.49 34.69 34.01 34.17 0.7M
2025-04-03 33.98 34.54 33.55 34.30 5.7M
2025-03-27 33.82 34.20 33.78 33.82 0.6M
2025-03-26 33.60 33.89 33.60 33.77 0.7M
2025-03-25 32.94 33.59 32.74 33.49 0.6M
2025-03-24 33.00 33.99 32.82 33.00 0.7M
2025-03-21 32.55 33.25 32.31 33.00 0.9M
2025-03-20 32.60 32.72 32.21 32.55 0.7M
2025-03-19 32.40 32.60 32.30 32.49 1.0M
2025-03-18 32.50 32.73 32.30 32.38 0.5M
2025-03-17 32.72 32.80 32.41 32.46 0.5M
2025-03-14 32.99 32.99 32.60 32.66 0.4M
2025-03-13 32.90 33.19 32.70 32.90 0.7M
2025-03-12 33.10 33.22 32.75 32.91 0.6M
2025-03-11 33.00 33.50 32.85 33.10 0.5M
2025-03-10 34.00 34.00 33.37 33.49 1.1M
2025-03-07 37.00 37.98 37.00 37.72 2.9M
2025-03-06 37.39 37.48 36.89 36.96 2.7M
2025-03-05 37.40 37.50 37.12 37.20 2.0M
2025-03-04 37.70 37.76 37.27 37.34 1.3M
2025-03-03 37.80 37.80 37.55 37.70 0.6M
2025-02-28 38.00 38.00 37.49 37.79 0.7M
2025-02-27 38.00 38.00 37.61 37.71 1.9M
2025-02-26 38.48 38.48 37.76 38.00 4.9M
2025-02-25 36.43 38.64 36.30 37.98 11.7M
2025-02-24 36.43 36.50 35.92 36.31 1.0M
2025-02-21 36.50 36.50 36.14 36.25 0.5M
2025-02-20 36.01 36.50 36.00 36.27 6.6M
2025-02-19 35.81 36.15 35.61 35.95 0.8M
2025-02-18 35.89 36.13 35.52 35.99 0.6M
2025-02-17 36.10 36.45 35.82 35.88 0.6M
2025-02-14 36.74 37.10 36.14 36.30 0.7M
2025-02-13 36.93 37.00 36.30 36.77 4.7M
2025-02-12 36.51 37.39 36.29 36.59 7.9M
2025-02-11 36.23 36.60 36.07 36.42 5.1M
2025-02-10 36.00 36.20 35.75 36.08 0.2M
2025-02-07 36.34 36.38 35.76 35.95 0.3M
2025-02-06 36.41 36.50 36.05 36.18 0.3M
2025-02-04 36.58 36.60 36.30 36.56 0.1M
2025-02-03 36.63 36.68 36.27 36.58 0.2M
2025-01-31 36.50 36.90 36.22 36.49 2.2M
2025-01-30 36.30 36.90 36.30 36.51 1.4M
2025-01-29 36.50 37.00 36.12 36.53 1.9M
2025-01-28 36.76 36.76 36.10 36.31 0.3M
2025-01-27 36.30 37.00 36.30 36.75 0.6M
2025-01-24 36.35 36.73 36.05 36.43 0.1M
2025-01-23 36.06 36.39 36.06 36.24 0.1M
2025-01-22 36.75 36.75 36.10 36.17 0.3M
2025-01-21 36.98 36.98 36.55 36.58 0.2M
2025-01-20 36.94 37.13 36.77 36.86 0.3M
2025-01-17 36.25 37.10 36.25 36.88 0.4M
2025-01-16 36.50 36.75 36.10 36.53 1.4M
2025-01-15 37.00 37.47 36.35 36.48 0.9M
2025-01-14 37.10 37.10 36.75 36.85 0.4M
2025-01-13 37.08 37.15 36.90 36.97 0.1M
2025-01-10 37.01 37.10 36.52 37.08 1.0M
2025-01-09 37.25 37.25 36.50 37.01 0.4M
2025-01-08 37.24 37.43 36.90 37.14 0.3M
2025-01-07 37.63 37.70 37.01 37.23 0.4M
2025-01-06 37.55 38.02 37.40 37.60 0.5M
2025-01-03 38.00 38.00 37.51 37.80 0.4M
2025-01-02 37.40 38.25 37.40 37.76 3.4M
2025-01-01 37.68 37.85 37.15 37.26 1.4M