Nishat Chunian Power Ltd (NCPL)

NCPL
🏛️ 파키스탄 →
27.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 16.59 16.60 15.91 16.00 0.2M
2021-12-30 16.00 16.70 15.70 16.55 0.7M
2021-12-29 16.55 16.60 15.75 15.95 0.4M
2021-12-28 17.75 17.75 16.30 16.30 0.3M
2021-12-27 17.00 17.74 17.00 17.30 0.8M
2021-12-24 17.39 17.39 16.80 17.39 2.1M
2021-12-23 15.03 16.18 14.99 16.18 0.5M
2021-12-22 14.64 15.25 14.10 15.05 0.5M
2021-12-21 14.00 14.41 14.00 14.41 1.0M
2021-12-20 12.70 13.41 12.70 13.41 0.5M
2021-12-17 12.40 12.57 12.40 12.40 0.1M
2021-12-16 12.51 12.68 12.26 12.26 0.0M
2021-12-15 12.50 13.20 12.50 12.60 0.2M
2021-12-14 12.30 12.50 12.06 12.50 0.1M
2021-12-13 12.60 12.60 12.25 12.25 0.1M
2021-12-10 12.51 12.60 12.50 12.60 0.0M
2021-12-09 12.26 12.65 12.25 12.64 0.1M
2021-12-08 12.98 12.98 12.00 12.60 0.5M
2021-12-07 12.50 12.50 12.32 12.50 0.2M
2021-12-06 12.25 12.40 12.25 12.40 0.1M
2021-12-03 12.20 12.25 12.20 12.25 0.0M
2021-12-02 12.97 12.97 12.06 12.25 0.9M
2021-12-01 12.75 13.40 12.75 13.05 0.1M
2021-11-30 12.71 13.00 12.71 12.75 0.0M
2021-11-29 12.35 12.90 12.35 12.55 0.1M
2021-11-26 12.55 12.65 12.50 12.51 0.0M
2021-11-25 12.56 12.85 12.50 12.50 0.0M
2021-11-24 12.53 12.98 12.53 12.98 0.0M
2021-11-23 13.25 13.25 12.60 12.80 0.3M
2021-11-22 13.60 13.61 13.00 13.25 0.4M
2021-11-19 13.80 13.90 13.51 13.80 0.1M
2021-11-18 13.49 13.91 13.39 13.60 0.4M
2021-11-17 13.00 13.70 13.00 13.50 0.3M
2021-11-16 12.80 12.90 12.65 12.85 0.1M
2021-11-15 12.79 12.79 12.60 12.60 0.0M
2021-11-12 12.78 12.90 12.60 12.60 0.1M
2021-11-11 12.56 12.65 12.56 12.65 0.1M
2021-11-10 12.31 12.70 12.30 12.35 0.0M
2021-11-09 12.55 12.65 12.25 12.50 0.1M
2021-11-08 12.55 12.85 12.55 12.70 0.1M
2021-11-05 12.50 12.80 12.50 12.75 0.3M
2021-11-04 12.50 12.57 12.31 12.57 0.0M
2021-11-03 12.12 12.58 12.12 12.58 0.1M
2021-11-02 12.41 12.41 12.07 12.16 0.7M
2021-11-01 12.30 12.69 12.30 12.40 0.1M
2021-10-29 12.20 12.25 12.03 12.16 0.1M
2021-10-28 12.02 12.04 12.02 12.03 0.0M
2021-10-27 12.30 12.30 12.20 12.20 0.0M
2021-10-26 12.25 12.25 12.05 12.05 0.0M
2021-10-25 12.49 12.99 12.25 12.38 0.1M
2021-10-22 12.23 12.23 12.00 12.00 0.1M
2021-10-21 12.10 12.25 12.10 12.23 0.1M
2021-10-20 12.00 12.18 12.00 12.10 0.0M
2021-10-18 12.10 12.10 11.85 11.94 0.0M
2021-10-15 12.00 12.18 12.00 12.10 0.0M
2021-10-14 11.74 12.10 11.74 12.00 0.0M
2021-10-13 11.95 12.15 11.69 11.73 0.0M
2021-10-12 11.80 11.95 11.50 11.90 0.1M
2021-10-11 12.15 12.30 11.90 11.90 0.1M
2021-10-08 12.63 12.64 12.15 12.40 0.0M
2021-10-07 12.35 12.60 12.35 12.50 0.0M
2021-10-06 12.62 12.70 12.50 12.50 0.0M
2021-10-05 12.71 12.90 12.60 12.61 0.1M
2021-10-04 12.25 12.80 12.25 12.70 0.0M
2021-10-01 12.68 12.68 12.00 12.25 0.3M
2021-09-30 12.99 12.99 12.35 12.41 0.1M
2021-09-29 13.03 13.03 12.45 12.45 0.3M
2021-09-28 12.81 14.00 12.50 13.01 0.3M
2021-09-27 13.00 13.10 12.90 13.10 0.1M
2021-09-24 12.82 13.14 12.82 13.05 0.0M
2021-09-23 13.00 13.00 12.81 12.81 0.2M
2021-09-22 13.07 13.07 12.85 12.90 0.1M
2021-09-21 13.25 13.25 13.07 13.07 0.1M
2021-09-20 13.12 13.29 13.10 13.20 0.1M
2021-09-17 13.30 13.65 13.30 13.45 0.0M
2021-09-16 13.25 13.70 13.10 13.50 0.1M
2021-09-15 13.35 13.50 13.19 13.20 0.0M
2021-09-14 13.60 13.98 13.50 13.50 0.2M
2021-09-13 13.44 13.55 13.40 13.46 0.0M
2021-09-10 13.47 13.47 13.28 13.37 0.0M
2021-09-09 13.40 13.75 13.21 13.21 0.2M
2021-09-08 13.46 13.48 13.15 13.15 0.1M
2021-09-07 13.62 13.62 13.40 13.60 0.0M
2021-09-06 13.66 13.78 13.60 13.69 0.0M
2021-09-03 13.99 14.10 13.65 13.68 0.0M
2021-09-02 13.99 14.25 13.80 13.85 0.2M
2021-09-01 13.85 14.00 13.70 13.99 0.1M
2021-08-31 13.86 13.86 13.75 13.81 0.1M
2021-08-30 13.80 13.89 13.65 13.84 0.1M
2021-08-27 13.81 13.90 12.80 13.69 0.1M
2021-08-26 14.22 14.29 13.70 14.00 0.1M
2021-08-25 14.31 14.50 14.00 14.00 0.1M
2021-08-24 14.50 14.50 14.45 14.50 0.0M
2021-08-23 14.50 14.65 14.45 14.50 0.0M
2021-08-20 14.23 14.49 14.23 14.48 0.0M
2021-08-17 14.19 14.23 14.13 14.23 0.0M
2021-08-16 14.15 14.30 14.14 14.25 0.0M
2021-08-13 14.21 14.48 14.20 14.35 0.0M
2021-08-12 14.30 14.45 14.21 14.24 0.0M
2021-08-11 14.50 14.50 14.25 14.27 0.0M
2021-08-10 14.34 14.40 14.21 14.40 0.0M
2021-08-09 14.52 14.89 14.28 14.44 0.4M
2021-08-06 14.51 14.65 14.50 14.50 0.1M
2021-08-05 14.88 14.88 14.31 14.50 0.0M
2021-08-04 14.50 14.55 14.20 14.55 0.1M
2021-08-03 14.65 14.75 14.22 14.45 0.4M
2021-08-02 15.44 15.44 14.10 14.50 1.1M
2021-07-30 15.00 15.70 15.00 15.10 0.3M
2021-07-29 14.95 15.19 14.85 15.18 0.1M
2021-07-28 15.00 15.14 14.81 15.09 0.1M
2021-07-27 15.40 15.70 15.00 15.09 0.2M
2021-07-26 15.50 15.50 15.30 15.31 0.0M
2021-07-23 15.62 15.90 15.50 15.60 0.1M
2021-07-19 15.60 15.98 15.60 15.85 0.0M
2021-07-16 15.54 15.90 15.54 15.75 0.0M
2021-07-15 15.50 15.84 15.50 15.84 0.2M
2021-07-14 16.00 16.00 15.55 15.79 0.1M
2021-07-13 16.37 16.37 16.00 16.03 0.2M
2021-07-12 16.50 16.75 16.50 16.51 0.0M
2021-07-09 17.00 17.00 16.50 16.70 0.1M
2021-07-08 17.09 17.09 16.55 16.90 0.0M
2021-07-07 16.82 16.82 16.45 16.70 0.1M
2021-07-06 17.54 17.54 16.71 16.71 0.2M
2021-07-05 17.84 17.84 17.35 17.42 0.4M
2021-07-02 17.35 17.35 16.61 17.35 2.5M
2021-07-01 16.14 16.14 16.14 16.14 0.1M
2021-06-30 15.25 15.25 15.00 15.02 0.1M
2021-06-29 15.25 15.25 15.02 15.06 0.0M
2021-06-28 15.02 15.28 15.02 15.03 0.1M
2021-06-25 15.30 15.40 15.11 15.30 0.1M
2021-06-24 15.30 15.65 15.30 15.35 0.7M
2021-06-23 15.50 15.50 15.25 15.33 0.1M
2021-06-22 15.31 15.54 15.30 15.50 0.1M
2021-06-21 15.40 15.75 15.30 15.40 0.1M
2021-06-18 15.60 15.69 15.50 15.50 0.1M
2021-06-17 15.85 15.90 15.55 15.55 0.1M
2021-06-16 16.00 16.05 15.75 15.95 0.1M
2021-06-15 16.39 16.39 15.76 15.99 0.1M
2021-06-14 16.95 16.95 16.00 16.30 0.3M
2021-06-11 16.22 16.75 15.51 16.15 0.3M
2021-06-10 15.90 16.25 15.90 16.25 0.2M
2021-06-09 16.03 16.30 15.76 15.90 0.1M
2021-06-08 16.70 16.70 15.40 16.00 0.2M
2021-06-07 17.40 17.40 16.40 16.50 0.4M
2021-06-04 16.60 16.70 16.25 16.30 0.2M
2021-06-03 16.36 16.70 16.35 16.54 0.2M
2021-06-02 16.60 17.30 16.25 16.40 0.7M
2021-06-01 15.55 16.56 15.55 16.56 1.0M
2021-05-31 14.59 15.41 14.50 15.41 0.9M
2021-05-28 14.30 14.55 14.25 14.34 0.2M
2021-05-27 14.21 14.39 14.21 14.23 0.1M
2021-05-26 14.35 14.35 14.06 14.35 0.1M
2021-05-25 14.29 14.37 14.20 14.25 0.3M
2021-05-24 14.20 14.39 14.17 14.30 0.3M
2021-05-21 14.30 14.30 14.00 14.25 0.2M
2021-05-20 14.40 14.40 14.15 14.15 0.0M
2021-05-19 14.11 14.30 14.00 14.16 0.1M
2021-05-18 14.22 14.35 14.20 14.25 0.1M
2021-05-17 14.40 14.40 14.10 14.20 0.2M
2021-05-06 14.50 14.70 14.30 14.40 0.4M
2021-05-05 14.48 14.90 14.48 14.66 0.1M
2021-05-04 14.20 14.35 14.06 14.35 0.0M
2021-05-03 14.25 14.30 14.00 14.20 0.0M
2021-04-30 14.20 14.21 14.00 14.19 0.1M
2021-04-29 14.18 14.40 14.18 14.26 0.0M
2021-04-28 14.48 14.50 14.16 14.20 0.2M
2021-04-27 14.30 14.60 14.21 14.41 0.2M
2021-04-26 14.25 14.54 14.15 14.25 0.0M
2021-04-23 14.35 14.48 14.20 14.48 0.0M
2021-04-22 14.57 14.59 14.35 14.35 0.0M
2021-04-21 14.79 14.80 14.45 14.45 0.1M
2021-04-20 14.75 14.80 14.45 14.55 0.0M
2021-04-19 14.39 14.60 14.30 14.31 0.2M
2021-04-16 14.15 14.20 14.13 14.20 0.0M
2021-04-15 14.30 14.30 14.08 14.25 0.1M
2021-04-14 14.51 14.56 14.00 14.00 0.2M
2021-04-13 14.73 14.75 14.56 14.60 0.0M
2021-04-12 14.60 14.75 14.50 14.73 0.1M
2021-04-09 14.50 14.75 14.40 14.70 0.1M
2021-04-08 14.90 14.90 14.30 14.35 0.2M
2021-04-07 14.75 14.80 14.49 14.75 0.1M
2021-04-06 14.35 14.90 14.35 14.77 0.4M
2021-04-05 14.41 14.49 14.25 14.25 0.1M
2021-04-02 14.45 14.51 14.30 14.49 0.1M
2021-04-01 14.51 14.59 14.40 14.45 0.1M
2021-03-31 14.60 14.80 14.50 14.60 0.1M
2021-03-30 14.75 15.00 14.48 14.50 1.1M
2021-03-29 15.92 15.92 15.20 15.20 0.1M
2021-03-26 15.78 15.95 15.61 15.85 0.0M
2021-03-25 15.71 16.35 15.66 15.80 0.1M
2021-03-24 15.79 15.90 15.61 15.84 0.1M
2021-03-22 15.03 15.70 15.00 15.51 0.2M
2021-03-19 14.86 15.73 14.80 15.70 0.0M
2021-03-18 15.11 15.40 14.76 15.00 0.2M
2021-03-17 15.29 15.75 14.93 15.00 0.2M
2021-03-16 15.14 15.24 15.03 15.11 0.1M
2021-03-15 15.10 15.15 15.00 15.10 0.1M
2021-03-12 14.95 15.15 14.37 15.15 0.1M
2021-03-11 14.93 15.15 14.65 14.65 0.1M
2021-03-10 15.00 15.40 14.82 15.00 0.1M
2021-03-09 15.50 15.95 15.40 15.40 0.1M
2021-03-08 16.40 16.40 15.70 15.72 0.0M
2021-03-05 15.51 16.35 15.50 16.23 0.1M
2021-03-04 16.02 16.20 15.79 15.82 0.2M
2021-03-03 16.75 16.75 16.00 16.37 0.1M
2021-03-02 16.00 16.50 16.00 16.49 0.2M
2021-03-01 16.05 16.50 15.40 16.50 0.1M
2021-02-26 16.86 16.86 15.80 16.50 0.4M
2021-02-25 17.36 17.51 16.70 17.00 0.1M
2021-02-24 17.28 17.29 17.02 17.25 0.2M
2021-02-23 16.92 17.25 16.92 16.97 0.0M
2021-02-22 17.35 17.35 16.76 17.20 0.1M
2021-02-19 16.93 17.10 16.80 17.10 0.1M
2021-02-18 17.90 17.90 17.01 17.25 0.3M
2021-02-17 17.50 18.30 17.41 17.60 0.1M
2021-02-16 18.50 18.50 17.48 17.48 0.1M
2021-02-15 17.60 17.85 17.31 17.50 0.1M
2021-02-12 18.01 18.44 17.50 17.60 0.2M
2021-02-11 18.29 18.69 18.21 18.25 0.1M
2021-02-10 18.89 18.89 18.15 18.44 0.1M
2021-02-09 18.99 19.25 18.80 18.95 0.3M
2021-02-08 18.99 19.00 18.25 18.49 0.3M
2021-02-04 18.94 19.09 18.51 18.80 0.2M
2021-02-03 18.85 18.90 18.49 18.84 0.5M
2021-02-02 18.21 18.85 17.81 18.69 0.6M
2021-02-01 19.00 19.00 18.01 18.40 0.4M
2021-01-29 18.60 18.94 18.55 18.75 0.2M
2021-01-28 18.97 19.30 18.51 18.90 0.2M
2021-01-27 19.50 19.50 19.05 19.28 0.1M
2021-01-26 19.90 20.12 19.00 19.45 0.3M
2021-01-25 19.45 19.75 19.33 19.50 0.5M
2021-01-22 20.01 20.05 19.50 19.90 0.2M
2021-01-21 20.10 20.50 19.93 20.20 0.4M
2021-01-20 20.52 20.52 19.80 19.94 0.9M
2021-01-19 20.25 20.95 20.25 20.60 0.5M
2021-01-18 19.40 20.45 18.75 20.45 2.3M
2021-01-15 19.49 19.50 18.91 19.00 0.3M
2021-01-14 19.40 19.68 18.75 19.35 0.4M
2021-01-13 20.00 20.00 19.15 19.25 0.4M
2021-01-12 19.49 19.97 19.30 19.92 2.3M
2021-01-11 19.69 19.74 18.77 19.35 1.4M
2021-01-08 18.98 18.98 18.25 18.41 0.7M
2021-01-07 19.06 19.40 18.50 18.70 1.4M
2021-01-06 19.60 19.60 18.74 19.00 3.3M
2021-01-05 18.74 18.74 17.80 18.74 6.9M
2021-01-04 17.44 17.44 17.44 17.44 0.2M
2021-01-01 15.00 16.23 15.00 16.23 1.5M