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
2022-12-30 13.39 14.24 13.26 14.23 4.4M
2022-12-29 12.90 13.30 12.87 13.25 0.7M
2022-12-28 13.13 13.20 12.70 12.75 1.0M
2022-12-27 13.50 13.50 13.05 13.05 0.5M
2022-12-26 13.21 13.64 13.17 13.20 0.8M
2022-12-23 13.49 13.49 13.15 13.22 0.5M
2022-12-22 13.20 13.54 13.20 13.31 0.5M
2022-12-21 13.38 13.60 13.10 13.10 0.7M
2022-12-20 14.25 14.25 13.25 13.39 1.2M
2022-12-19 14.20 14.30 13.91 14.08 0.7M
2022-12-16 14.27 14.50 14.26 14.28 0.5M
2022-12-15 14.57 14.57 14.26 14.39 0.5M
2022-12-14 14.58 14.68 14.50 14.59 0.2M
2022-12-13 14.35 14.72 14.35 14.70 0.8M
2022-12-12 14.36 14.50 14.30 14.50 0.4M
2022-12-09 14.50 14.65 14.40 14.45 0.4M
2022-12-08 14.61 14.75 14.40 14.55 0.3M
2022-12-07 14.69 14.78 14.60 14.61 0.7M
2022-12-06 14.56 14.75 14.00 14.75 1.2M
2022-12-05 15.24 15.28 14.57 14.62 0.6M
2022-12-02 15.42 15.42 14.87 15.12 2.0M
2022-12-01 15.35 15.82 15.20 15.32 6.6M
2022-11-30 14.19 15.15 14.19 15.15 6.7M
2022-11-29 14.08 14.18 13.90 14.15 1.0M
2022-11-28 14.30 14.30 13.95 14.07 1.2M
2022-11-25 14.55 14.80 14.40 14.45 1.5M
2022-11-24 14.69 14.69 14.49 14.50 0.3M
2022-11-23 14.62 14.73 14.49 14.50 0.9M
2022-11-22 14.78 14.90 14.56 14.64 1.2M
2022-11-21 14.59 14.75 14.38 14.75 1.7M
2022-11-18 14.35 14.58 14.35 14.50 0.2M
2022-11-17 14.63 14.70 14.40 14.50 0.7M
2022-11-16 14.69 14.69 14.45 14.59 0.6M
2022-11-15 14.78 14.78 14.50 14.50 1.2M
2022-11-14 14.57 14.89 14.52 14.65 0.5M
2022-11-11 14.85 14.85 14.52 14.72 1.4M
2022-11-10 14.65 14.70 14.47 14.65 0.8M
2022-11-08 14.88 14.88 14.50 14.59 1.4M
2022-11-07 14.41 14.60 14.40 14.50 1.1M
2022-11-04 14.11 14.49 14.11 14.37 0.4M
2022-11-03 14.60 14.84 14.26 14.48 1.6M
2022-11-02 14.60 14.65 14.14 14.50 1.3M
2022-11-01 14.60 14.77 14.50 14.53 0.9M
2022-10-31 14.21 15.00 14.21 14.63 3.0M
2022-10-28 15.30 15.50 13.98 14.18 6.5M
2022-10-27 16.20 16.35 15.06 15.06 4.3M
2022-10-26 16.41 16.44 15.48 16.20 4.4M
2022-10-25 17.91 18.10 16.40 16.75 9.1M
2022-10-24 16.90 17.46 16.89 17.46 1.7M
2022-10-21 15.50 16.25 15.15 16.25 11.3M
2022-10-20 14.05 15.12 13.95 15.12 4.3M
2022-10-19 13.81 14.11 13.76 14.00 0.6M
2022-10-18 13.95 14.04 13.81 13.86 0.3M
2022-10-17 14.16 14.16 13.70 13.93 0.4M
2022-10-14 14.30 14.30 13.91 14.00 1.0M
2022-10-13 13.50 14.39 13.30 14.30 2.4M
2022-10-12 13.50 13.53 13.31 13.36 0.3M
2022-10-11 13.33 13.60 13.33 13.49 0.4M
2022-10-10 13.55 13.70 13.30 13.42 0.6M
2022-10-07 13.39 13.45 13.12 13.36 0.5M
2022-10-06 13.21 13.40 13.10 13.33 0.8M
2022-10-05 13.62 13.62 13.20 13.29 0.4M
2022-10-04 13.50 13.50 13.25 13.40 0.7M
2022-10-03 13.20 13.73 13.20 13.31 0.7M
2022-09-30 13.31 13.65 13.25 13.25 0.4M
2022-09-29 13.80 13.80 13.35 13.40 0.6M
2022-09-28 13.65 13.80 13.65 13.72 0.3M
2022-09-27 13.55 14.18 13.55 13.65 0.5M
2022-09-26 13.49 13.50 13.16 13.50 0.7M
2022-09-23 13.27 13.30 13.13 13.13 0.6M
2022-09-22 13.40 13.40 13.10 13.25 0.6M
2022-09-21 13.60 13.65 13.37 13.45 0.7M
2022-09-20 13.90 13.99 13.60 13.60 0.6M
2022-09-19 13.95 14.09 13.85 13.85 0.3M
2022-09-16 14.18 14.18 13.80 13.98 0.2M
2022-09-15 14.19 14.35 14.00 14.02 1.8M
2022-09-14 14.00 14.15 13.90 14.08 0.3M
2022-09-13 14.18 14.14 14.00 14.13 0.4M
2022-09-12 14.36 14.36 13.96 14.04 0.5M
2022-09-09 14.00 14.42 14.00 14.26 1.0M
2022-09-08 13.93 14.20 13.76 14.20 0.6M
2022-09-07 13.75 14.00 13.55 13.80 1.1M
2022-09-06 14.09 14.09 13.50 13.60 1.6M
2022-09-05 14.22 14.38 13.80 13.80 1.0M
2022-09-02 14.40 14.40 14.16 14.22 0.7M
2022-09-01 14.70 14.75 14.25 14.38 1.1M
2022-08-31 15.05 15.10 14.46 14.50 1.7M
2022-08-30 15.59 15.59 14.80 14.90 2.1M
2022-08-29 15.70 15.70 14.95 15.13 2.5M
2022-08-26 25.80 26.15 25.24 25.59 6.0M
2022-08-25 26.19 26.50 25.69 25.95 8.7M
2022-08-24 26.19 26.37 25.80 26.10 4.0M
2022-08-23 26.69 26.74 26.01 26.09 5.5M
2022-08-22 25.72 26.45 25.70 26.27 4.5M
2022-08-19 25.81 26.33 24.80 25.92 13.3M
2022-08-18 26.92 26.92 25.75 26.00 6.1M
2022-08-17 27.24 27.24 26.55 26.85 15.3M
2022-08-16 25.34 25.34 25.34 25.34 0.0M
2022-08-15 23.10 23.63 22.15 23.63 6.6M
2022-08-12 20.75 21.99 20.46 21.99 2.8M
2022-08-11 20.55 20.60 19.60 20.60 2.7M
2022-08-10 18.49 19.37 18.49 19.37 0.8M
2022-08-05 16.85 18.02 16.85 18.02 1.0M
2022-08-04 16.00 16.85 16.00 16.76 0.6M
2022-08-03 16.99 16.99 15.51 16.01 3.8M
2022-08-02 16.36 16.70 16.25 16.60 0.7M
2022-08-01 17.15 17.25 16.30 16.78 0.1M
2022-07-29 16.75 17.30 15.71 17.25 0.2M
2022-07-28 17.05 17.10 16.71 16.80 0.1M
2022-07-27 17.00 17.00 16.51 17.00 0.0M
2022-07-26 17.00 17.15 17.00 17.00 0.1M
2022-07-25 16.25 17.05 16.25 17.00 0.1M
2022-07-22 16.30 17.00 16.30 16.90 0.1M
2022-07-21 16.66 16.67 16.40 16.40 0.0M
2022-07-20 16.61 17.20 16.31 16.99 0.3M
2022-07-19 17.50 17.50 16.51 16.51 0.1M
2022-07-18 17.51 17.51 17.25 17.35 0.1M
2022-07-15 17.61 18.25 17.50 17.80 0.5M
2022-07-14 18.00 18.14 17.75 17.85 0.1M
2022-07-13 18.50 18.58 17.25 18.10 0.5M
2022-07-07 17.48 18.35 17.05 17.86 2.6M
2022-07-06 16.51 17.48 16.50 17.06 0.5M
2022-07-05 16.65 16.99 16.20 16.70 0.4M
2022-07-04 16.00 16.74 16.00 16.70 0.4M
2022-07-01 14.80 16.02 14.80 15.94 0.7M
2022-06-30 15.05 15.20 14.87 14.90 0.0M
2022-06-29 14.70 15.10 14.65 14.85 0.1M
2022-06-28 15.25 15.39 14.70 14.99 0.1M
2022-06-27 15.80 15.80 15.35 15.41 0.1M
2022-06-24 17.40 17.40 15.42 15.60 2.3M
2022-06-23 16.05 16.66 16.00 16.66 1.5M
2022-06-22 15.50 15.50 15.50 15.50 0.0M
2022-06-21 15.25 15.49 15.20 15.35 0.0M
2022-06-20 15.45 15.75 15.10 15.70 0.3M
2022-06-17 14.98 15.75 14.98 15.15 0.4M
2022-06-16 14.70 14.71 14.53 14.71 0.2M
2022-06-15 14.59 15.00 14.51 14.51 0.0M
2022-06-14 14.63 14.63 14.55 14.55 0.0M
2022-06-13 14.61 14.90 14.60 14.90 0.0M
2022-06-10 15.11 15.11 14.60 15.00 0.9M
2022-06-09 15.00 15.90 15.00 15.49 0.2M
2022-06-08 15.01 15.01 15.00 15.00 0.0M
2022-06-06 15.35 15.35 15.00 15.00 0.0M
2022-06-03 15.50 15.50 14.51 15.19 0.0M
2022-06-02 15.53 16.00 15.50 15.50 0.1M
2022-06-01 15.90 16.15 15.90 16.00 0.8M
2022-05-31 15.90 15.95 15.35 15.69 0.0M
2022-05-30 15.50 16.00 15.50 16.00 0.0M
2022-05-27 15.11 16.38 15.11 15.70 0.2M
2022-05-26 15.30 15.50 15.30 15.50 0.1M
2022-05-25 15.00 15.10 15.00 15.10 0.0M
2022-05-24 15.05 15.25 15.05 15.25 0.0M
2022-05-23 15.10 15.48 15.10 15.48 0.0M
2022-05-20 15.25 15.74 15.25 15.74 0.0M
2022-05-19 14.80 15.50 14.80 15.50 0.1M
2022-05-18 14.61 15.40 14.61 15.25 0.0M
2022-05-17 14.61 15.14 14.60 15.00 0.0M
2022-05-16 14.52 15.00 14.52 15.00 0.1M
2022-05-13 14.56 15.00 14.40 14.99 0.1M
2022-05-12 14.35 14.99 14.10 14.98 0.3M
2022-05-11 14.23 14.50 14.16 14.50 0.0M
2022-05-10 14.12 14.58 14.12 14.30 0.1M
2022-05-09 15.01 15.01 14.04 14.54 0.1M
2022-05-06 16.30 16.30 15.16 15.16 0.2M
2022-04-28 15.80 16.80 15.70 16.25 0.3M
2022-04-27 16.26 16.49 16.26 16.26 0.0M
2022-04-26 16.75 16.75 16.40 16.40 0.0M
2022-04-25 16.50 17.00 15.95 16.50 0.1M
2022-04-22 16.32 16.74 16.30 16.74 0.2M
2022-04-21 16.76 16.77 16.40 16.65 0.1M
2022-04-20 17.00 17.20 16.90 17.20 0.0M
2022-04-19 17.13 17.13 17.00 17.00 0.1M
2022-04-18 17.15 17.16 17.10 17.10 0.0M
2022-04-15 17.36 17.47 17.25 17.44 0.0M
2022-04-14 17.01 17.15 17.01 17.15 0.0M
2022-04-13 17.10 17.30 17.10 17.14 0.1M
2022-04-12 17.00 17.25 16.82 17.25 0.1M
2022-04-11 17.69 17.69 16.70 17.30 0.1M
2022-04-08 16.35 16.70 16.35 16.50 0.1M
2022-04-07 16.22 16.49 15.90 16.00 0.1M
2022-04-06 16.50 16.50 16.21 16.50 0.0M
2022-04-05 16.10 16.50 16.10 16.30 0.0M
2022-04-04 16.10 16.50 15.90 16.25 0.1M
2022-04-01 16.31 17.00 16.11 17.00 0.3M
2022-03-31 16.25 16.50 16.11 16.20 0.0M
2022-03-30 16.30 16.30 16.15 16.29 0.0M
2022-03-29 16.10 16.53 16.10 16.30 0.0M
2022-03-28 16.44 16.44 16.00 16.00 0.0M
2022-03-25 16.97 16.98 16.40 16.40 0.0M
2022-03-24 17.00 17.00 16.36 16.50 0.0M
2022-03-22 16.35 16.60 16.35 16.60 0.1M
2022-03-21 16.51 16.75 16.15 16.30 0.7M
2022-03-18 16.06 16.98 16.00 16.90 0.4M
2022-03-17 15.86 16.50 15.86 16.49 0.3M
2022-03-16 16.35 16.35 15.85 15.99 0.1M
2022-03-15 16.50 16.60 15.78 15.88 0.1M
2022-03-14 14.84 16.02 14.84 16.02 0.7M
2022-03-11 14.10 15.08 14.10 15.00 0.2M
2022-03-10 13.95 14.49 13.95 14.49 0.2M
2022-03-09 13.60 13.77 13.60 13.77 0.0M
2022-03-08 14.00 14.00 13.60 13.60 0.1M
2022-03-07 13.90 14.25 13.55 14.00 0.1M
2022-03-04 13.70 14.05 13.57 14.00 1.6M
2022-03-03 13.90 14.09 13.52 13.95 1.3M
2022-03-02 14.53 14.53 13.90 14.00 0.7M
2022-03-01 14.71 15.00 14.01 14.60 1.6M
2022-02-28 14.80 14.89 14.20 14.51 0.5M
2022-02-25 15.00 15.20 14.51 14.90 0.4M
2022-02-24 15.35 15.50 15.00 15.00 0.2M
2022-02-23 15.02 16.05 15.01 15.70 0.9M
2022-02-22 15.75 15.75 15.75 15.75 0.0M
2022-02-21 18.25 18.85 17.02 17.02 0.8M
2022-02-18 17.50 18.60 17.50 18.40 0.2M
2022-02-17 17.50 17.60 17.25 17.60 0.1M
2022-02-16 17.35 17.89 17.30 17.50 0.1M
2022-02-15 18.20 18.29 17.30 17.50 0.7M
2022-02-14 17.97 18.05 17.70 18.00 0.2M
2022-02-11 18.20 18.20 17.80 18.00 0.2M
2022-02-10 19.20 19.24 18.01 18.01 0.5M
2022-02-09 17.99 18.67 17.75 18.67 0.8M
2022-02-08 16.26 17.37 16.18 17.37 0.3M
2022-02-07 16.49 16.49 16.15 16.15 0.1M
2022-02-04 16.31 16.50 16.25 16.50 0.0M
2022-02-03 16.36 16.60 16.35 16.40 0.0M
2022-02-02 16.50 16.60 16.25 16.33 0.1M
2022-02-01 16.50 16.75 16.50 16.50 0.1M
2022-01-31 16.60 16.65 16.40 16.50 0.1M
2022-01-28 16.52 16.65 16.44 16.65 0.1M
2022-01-27 16.70 16.99 16.26 16.26 0.1M
2022-01-26 16.55 16.85 16.25 16.50 0.1M
2022-01-25 16.75 17.10 16.74 17.00 0.2M
2022-01-24 16.75 16.75 16.30 16.75 0.1M
2022-01-21 16.85 17.00 16.65 16.80 0.1M
2022-01-20 16.93 16.99 16.70 16.80 0.1M
2022-01-19 17.00 17.05 16.91 16.92 0.2M
2022-01-18 17.00 17.02 16.85 17.00 0.2M
2022-01-17 17.00 17.01 16.81 17.01 0.1M
2022-01-14 17.00 17.50 17.00 17.00 0.4M
2022-01-13 17.00 17.15 17.00 17.10 0.5M
2022-01-12 17.00 17.13 17.00 17.00 0.8M
2022-01-11 17.05 17.10 17.00 17.05 0.2M
2022-01-10 16.90 17.15 16.65 17.00 1.3M
2022-01-07 16.90 17.05 16.40 16.46 0.5M
2022-01-06 16.08 17.25 16.00 17.00 0.4M
2022-01-05 15.90 16.20 15.70 16.10 0.5M
2022-01-04 16.36 16.36 15.77 15.80 0.1M
2022-01-03 16.25 16.25 15.80 15.87 0.3M