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
2023-12-29 28.50 28.50 27.49 28.01 1.0M
2023-12-28 27.13 28.50 27.13 28.34 1.5M
2023-12-27 26.01 27.89 25.70 27.56 3.2M
2023-12-26 29.05 29.05 26.85 26.85 2.5M
2023-12-22 30.10 30.28 28.80 28.99 1.1M
2023-12-21 30.90 30.95 29.50 30.29 1.1M
2023-12-20 29.12 31.42 28.40 30.50 5.5M
2023-12-19 30.50 30.50 28.75 29.25 3.5M
2023-12-18 32.65 33.44 30.03 30.48 4.0M
2023-12-15 30.70 32.41 30.70 32.41 6.9M
2023-12-14 28.42 30.41 28.42 30.40 4.1M
2023-12-13 28.00 29.68 27.70 28.50 6.2M
2023-12-12 25.99 27.63 25.85 27.63 5.3M
2023-12-11 26.01 26.50 25.01 25.65 3.7M
2023-12-08 26.25 26.71 26.00 26.17 3.4M
2023-12-07 26.13 26.59 26.00 26.28 1.8M
2023-12-06 26.00 26.40 25.89 26.00 1.3M
2023-12-05 24.99 26.60 24.88 25.95 5.3M
2023-12-04 24.50 25.00 24.50 24.78 2.1M
2023-12-01 24.32 24.60 24.32 24.50 0.7M
2023-11-30 24.50 24.75 24.30 24.32 1.1M
2023-11-29 24.98 24.98 24.30 24.40 1.0M
2023-11-28 25.00 25.00 24.50 24.52 1.3M
2023-11-27 25.32 25.32 24.70 24.90 0.6M
2023-11-24 25.04 25.20 24.50 24.80 1.0M
2023-11-23 25.36 25.36 24.90 25.18 0.6M
2023-11-22 25.04 25.48 25.00 25.01 0.7M
2023-11-21 25.23 25.31 24.82 25.25 1.3M
2023-11-20 25.03 25.20 24.50 25.00 0.8M
2023-11-17 25.89 25.99 24.95 24.95 0.8M
2023-11-16 25.52 26.00 25.50 25.60 1.3M
2023-11-15 26.50 26.70 25.50 25.57 2.1M
2023-11-14 25.55 26.98 25.55 26.10 6.3M
2023-11-13 24.89 25.99 24.72 25.39 6.1M
2023-11-10 24.50 25.05 24.50 24.60 2.2M
2023-11-08 24.61 24.78 24.10 24.50 0.8M
2023-11-07 24.90 24.90 23.75 24.55 2.1M
2023-11-06 24.00 24.63 22.41 24.52 2.4M
2023-11-03 23.70 24.86 23.34 24.40 1.6M
2023-11-02 23.22 23.70 23.00 23.70 1.3M
2023-11-01 22.90 23.44 22.65 23.20 2.1M
2023-10-31 22.40 22.89 22.40 22.65 0.9M
2023-10-30 21.93 22.60 21.85 22.52 1.4M
2023-10-27 22.00 22.35 21.80 22.20 0.7M
2023-10-26 21.82 22.25 21.79 21.93 1.6M
2023-10-25 21.60 22.05 21.56 21.84 2.4M
2023-10-24 21.76 21.76 21.45 21.65 1.6M
2023-10-23 22.22 22.22 21.66 21.75 1.0M
2023-10-20 22.10 22.30 21.90 21.99 0.9M
2023-10-19 22.24 22.25 21.87 22.10 2.1M
2023-10-18 22.32 22.49 21.95 22.26 0.9M
2023-10-17 22.30 22.70 22.25 22.35 1.8M
2023-10-16 22.40 22.40 21.77 22.10 3.2M
2023-10-13 21.20 22.60 21.20 21.95 3.7M
2023-10-12 22.00 22.30 20.64 22.10 12.2M
2023-10-11 23.00 23.00 21.96 21.99 4.6M
2023-10-10 23.02 23.35 22.85 22.99 2.6M
2023-10-09 22.75 23.10 22.20 23.02 3.3M
2023-10-06 22.95 23.09 22.30 22.70 1.2M
2023-10-05 21.55 22.85 21.55 22.60 2.7M
2023-10-04 21.70 22.10 21.65 21.75 0.4M
2023-10-03 22.61 22.85 21.68 21.68 1.8M
2023-10-02 22.56 23.00 22.30 22.70 3.6M
2023-09-28 21.81 22.48 21.81 22.45 2.6M
2023-09-27 21.60 22.20 21.60 21.80 2.7M
2023-09-26 21.70 22.00 21.20 21.50 2.2M
2023-09-25 20.98 22.10 20.80 21.59 5.5M
2023-09-22 20.40 21.20 20.02 20.70 5.5M
2023-09-21 20.00 20.60 19.92 20.19 2.9M
2023-09-20 19.50 20.50 19.40 20.20 3.9M
2023-09-19 19.01 19.44 19.00 19.44 2.0M
2023-09-18 18.70 19.08 18.40 19.07 1.1M
2023-09-15 19.62 20.13 18.19 19.05 14.0M
2023-09-14 19.30 19.80 19.06 19.69 1.8M
2023-09-13 18.90 19.79 18.90 19.32 2.3M
2023-09-12 19.05 19.40 18.97 19.05 1.9M
2023-09-11 20.46 20.46 19.00 19.17 5.4M
2023-09-08 17.97 19.50 17.96 19.50 4.6M
2023-09-07 18.10 18.25 17.91 18.15 2.7M
2023-09-06 17.83 18.34 17.60 18.10 2.9M
2023-09-05 18.35 18.75 17.70 17.95 3.2M
2023-09-04 18.30 18.68 18.05 18.20 4.4M
2023-09-01 17.55 18.14 17.55 18.06 14.2M
2023-08-31 18.97 18.97 18.97 18.97 0.3M
2023-08-30 22.49 22.50 20.51 20.51 9.8M
2023-08-29 23.90 24.00 22.07 22.30 9.0M
2023-08-28 23.75 24.50 23.55 23.75 8.2M
2023-08-25 24.09 24.10 23.48 23.90 3.1M
2023-08-24 22.80 24.29 22.80 23.95 15.3M
2023-08-23 23.20 23.35 22.49 22.87 2.2M
2023-08-22 21.50 23.75 21.50 23.25 6.2M
2023-08-21 24.15 24.41 22.30 22.30 5.3M
2023-08-18 24.30 24.65 23.86 24.00 4.1M
2023-08-17 23.30 24.64 23.00 24.32 6.5M
2023-08-16 24.02 24.20 23.30 23.50 1.6M
2023-08-15 24.25 24.90 23.29 24.20 5.1M
2023-08-11 21.97 23.84 20.59 23.84 9.9M
2023-08-10 21.99 22.61 21.85 22.30 9.1M
2023-08-09 19.31 21.03 19.31 21.03 3.0M
2023-08-08 19.81 19.94 18.72 19.78 0.5M
2023-08-07 20.00 20.80 19.73 19.88 1.2M
2023-08-04 19.84 20.25 19.73 20.05 1.0M
2023-08-03 20.49 20.49 19.90 20.00 1.0M
2023-08-02 20.38 20.49 20.20 20.44 0.7M
2023-08-01 20.18 20.37 20.05 20.34 0.8M
2023-07-31 20.39 20.40 20.05 20.15 0.8M
2023-07-27 19.95 20.42 19.83 20.01 1.1M
2023-07-26 19.80 20.09 19.79 19.85 0.9M
2023-07-25 19.71 19.94 19.65 19.85 0.6M
2023-07-24 20.00 20.00 19.67 19.83 0.5M
2023-07-21 19.99 20.16 19.80 20.00 1.4M
2023-07-20 19.25 20.16 19.00 19.92 3.0M
2023-07-19 19.00 19.16 18.85 19.09 0.5M
2023-07-18 18.85 19.15 18.80 19.00 1.3M
2023-07-17 18.88 18.95 18.75 18.80 0.3M
2023-07-14 18.55 18.92 18.50 18.75 0.8M
2023-07-13 19.00 19.00 18.45 18.70 1.7M
2023-07-12 18.30 19.25 18.23 18.80 3.1M
2023-07-11 18.45 18.50 18.25 18.35 1.0M
2023-07-10 18.55 18.60 18.33 18.43 0.7M
2023-07-07 18.99 19.00 18.30 18.40 1.0M
2023-07-06 19.05 19.20 18.63 18.71 1.8M
2023-07-05 18.00 19.06 17.90 18.77 8.1M
2023-07-04 17.92 17.96 17.16 17.66 2.3M
2023-07-03 17.95 17.95 17.25 17.94 2.8M
2023-06-27 17.05 17.05 16.60 16.70 0.9M
2023-06-26 16.01 17.05 16.00 16.96 1.9M
2023-06-23 15.81 15.98 15.75 15.89 0.7M
2023-06-22 15.50 15.89 15.40 15.80 0.6M
2023-06-21 15.40 15.50 15.27 15.40 0.1M
2023-06-20 15.35 15.59 15.18 15.48 0.5M
2023-06-19 15.60 15.80 15.25 15.45 0.5M
2023-06-16 15.67 15.89 15.25 15.48 0.6M
2023-06-15 15.80 15.90 15.66 15.73 0.3M
2023-06-14 15.85 16.23 15.80 15.81 0.5M
2023-06-13 15.86 16.25 15.86 16.04 0.5M
2023-06-12 15.95 15.98 15.80 15.90 0.2M
2023-06-09 15.80 16.19 15.70 15.91 0.2M
2023-06-08 15.95 15.95 15.75 15.80 0.2M
2023-06-07 15.80 16.05 15.80 15.95 0.3M
2023-06-06 15.80 15.95 15.75 15.84 0.3M
2023-06-05 16.10 16.20 15.70 15.87 0.7M
2023-06-02 15.90 15.97 15.40 15.66 1.2M
2023-06-01 16.00 16.00 15.41 15.75 0.7M
2023-05-31 16.20 16.25 15.85 15.99 0.3M
2023-05-30 16.25 16.29 16.00 16.05 0.2M
2023-05-29 16.09 16.40 15.98 16.10 0.9M
2023-05-26 16.30 16.49 15.65 15.65 1.2M
2023-05-25 16.60 16.70 16.36 16.37 0.3M
2023-05-24 16.70 16.89 16.62 16.64 0.4M
2023-05-23 16.51 16.80 16.40 16.55 0.8M
2023-05-22 16.60 17.00 16.50 16.56 1.6M
2023-05-19 16.33 17.30 16.25 16.63 3.5M
2023-05-18 16.15 16.40 16.11 16.39 0.9M
2023-05-17 16.01 16.35 14.92 16.20 1.7M
2023-05-16 15.34 16.25 15.33 16.01 2.1M
2023-05-15 15.33 15.40 15.11 15.35 0.8M
2023-05-12 15.36 15.36 15.00 15.19 0.5M
2023-05-11 15.15 15.45 15.01 15.20 0.6M
2023-05-10 15.02 15.20 14.90 14.91 0.6M
2023-05-09 15.15 15.32 15.00 15.19 1.3M
2023-05-08 15.13 15.50 15.08 15.16 1.5M
2023-05-05 14.81 15.43 14.81 15.01 1.4M
2023-05-04 15.13 15.25 14.55 14.95 0.8M
2023-05-03 15.69 15.70 15.10 15.20 1.9M
2023-05-02 14.44 15.52 14.44 15.52 3.7M
2023-04-28 14.01 14.50 13.90 14.44 3.4M
2023-04-27 14.30 14.40 13.70 14.05 2.0M
2023-04-26 14.29 14.40 14.20 14.25 1.4M
2023-04-20 14.41 14.53 14.21 14.25 1.2M
2023-04-19 14.36 14.47 14.35 14.45 0.3M
2023-04-18 14.40 14.46 14.34 14.34 0.3M
2023-04-17 14.45 14.46 14.30 14.37 0.4M
2023-04-13 14.48 14.48 14.20 14.30 0.4M
2023-04-12 14.50 14.70 14.23 14.28 0.5M
2023-04-11 14.50 14.50 14.35 14.38 0.2M
2023-04-10 14.52 14.55 14.40 14.48 0.2M
2023-04-07 14.65 14.70 14.37 14.50 0.4M
2023-04-06 14.40 14.65 14.40 14.57 0.2M
2023-04-05 14.45 14.50 14.21 14.50 0.4M
2023-04-04 14.45 14.50 14.21 14.20 0.4M
2023-04-03 14.65 14.65 14.41 14.50 0.3M
2023-03-31 14.48 14.57 14.31 14.50 0.5M
2023-03-30 14.10 14.35 14.03 14.25 0.4M
2023-03-29 14.07 14.20 14.06 14.10 0.3M
2023-03-28 14.11 14.20 14.00 14.09 0.2M
2023-03-27 14.20 14.20 14.00 14.06 0.3M
2023-03-24 14.35 14.35 14.00 14.20 0.7M
2023-03-22 14.80 14.94 14.40 14.50 1.1M
2023-03-21 14.30 14.75 14.30 14.65 1.0M
2023-03-20 14.20 14.34 14.10 14.32 0.3M
2023-03-17 14.26 14.35 14.20 14.30 0.1M
2023-03-16 14.37 14.38 14.25 14.29 0.4M
2023-03-15 14.17 14.29 14.17 14.24 0.3M
2023-03-14 14.26 14.30 14.12 14.22 0.4M
2023-03-13 14.26 14.45 14.15 14.25 0.3M
2023-03-10 14.26 14.44 14.15 14.25 0.9M
2023-03-09 14.28 14.40 14.06 14.30 0.9M
2023-03-08 13.91 14.24 13.91 14.20 0.9M
2023-03-07 14.13 14.18 13.90 14.01 1.0M
2023-03-06 13.75 14.20 13.75 14.00 1.6M
2023-03-03 13.60 14.00 13.46 13.84 1.3M
2023-03-02 13.80 14.05 13.50 13.58 3.3M
2023-03-01 13.51 14.00 13.51 13.80 0.6M
2023-02-28 14.14 14.15 13.41 13.70 2.4M
2023-02-27 14.02 14.20 14.00 14.12 0.3M
2023-02-24 14.15 14.45 14.00 14.10 0.9M
2023-02-23 14.15 14.40 14.11 14.15 1.3M
2023-02-22 14.40 14.51 14.10 14.38 3.5M
2023-02-21 16.27 16.69 15.04 15.04 2.1M
2023-02-20 16.40 16.78 16.00 16.10 2.1M
2023-02-17 16.30 16.55 16.23 16.34 1.1M
2023-02-16 16.41 16.65 16.30 16.30 0.9M
2023-02-15 16.77 16.77 16.25 16.60 1.3M
2023-02-14 17.05 17.07 16.40 16.85 1.7M
2023-02-13 15.81 17.10 15.75 17.00 3.0M
2023-02-10 16.01 16.35 15.84 15.93 0.4M
2023-02-09 16.27 16.50 16.01 16.42 1.1M
2023-02-08 16.84 16.95 16.30 16.49 0.8M
2023-02-07 16.50 17.18 16.50 16.90 2.7M
2023-02-06 16.75 16.97 16.50 16.50 1.2M
2023-02-03 15.79 16.70 15.75 16.53 3.5M
2023-02-02 15.79 15.80 15.58 15.70 0.2M
2023-02-01 15.67 15.82 15.62 15.70 0.4M
2023-01-31 15.40 15.79 15.40 15.70 0.6M
2023-01-30 15.63 15.80 15.41 15.42 0.3M
2023-01-27 15.50 15.80 15.45 15.65 0.7M
2023-01-26 15.69 15.69 15.35 15.56 0.3M
2023-01-25 15.31 15.75 15.30 15.41 0.6M
2023-01-24 15.35 15.60 15.30 15.43 1.0M
2023-01-23 15.50 15.50 15.24 15.35 0.2M
2023-01-20 15.55 15.84 15.50 15.62 0.8M
2023-01-19 15.38 15.85 15.13 15.60 1.5M
2023-01-18 14.95 15.25 14.90 15.22 1.1M
2023-01-17 15.30 15.38 14.71 14.95 1.0M
2023-01-16 15.11 15.35 14.95 15.21 0.7M
2023-01-13 15.01 15.58 15.00 15.20 1.7M
2023-01-12 14.70 15.71 14.60 15.40 4.2M
2023-01-11 14.25 14.80 14.25 14.80 1.5M
2023-01-10 14.00 14.25 14.00 14.17 0.4M
2023-01-09 14.15 14.25 13.85 14.00 0.5M
2023-01-06 14.10 14.35 14.10 14.30 0.2M
2023-01-05 14.49 14.54 14.14 14.21 0.2M
2023-01-04 13.91 14.64 13.91 14.40 1.1M
2023-01-03 14.25 14.27 14.00 14.27 0.5M
2023-01-02 14.25 14.50 13.89 14.00 1.0M