Nishat Power Ltd (NISH)

NISH
🏛️ 파키스탄 →
36.10
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19.70 20.00 19.50 19.88 0.4M
2021-12-30 18.76 19.95 18.76 19.35 0.6M
2021-12-29 19.02 19.02 18.60 19.00 0.1M
2021-12-28 19.20 19.20 19.11 19.11 0.0M
2021-12-27 19.40 19.50 19.30 19.37 0.4M
2021-12-24 19.79 19.83 19.35 19.40 0.6M
2021-12-23 19.30 19.85 19.15 19.45 2.3M
2021-12-22 19.30 19.30 19.15 19.15 0.1M
2021-12-21 19.46 20.24 19.10 19.10 0.4M
2021-12-20 17.99 19.35 17.99 19.35 0.8M
2021-12-17 17.50 18.03 17.50 18.00 0.1M
2021-12-16 17.52 17.52 17.50 17.52 0.1M
2021-12-15 17.13 17.81 17.13 17.70 0.0M
2021-12-14 17.11 17.11 17.11 17.11 0.0M
2021-12-13 17.03 17.55 17.03 17.25 0.1M
2021-12-10 17.50 17.60 17.02 17.50 0.0M
2021-12-09 17.50 17.60 17.50 17.50 0.0M
2021-12-08 17.50 17.75 17.50 17.75 0.0M
2021-12-07 17.91 17.91 17.50 17.51 0.0M
2021-12-06 17.50 17.50 17.00 17.45 0.0M
2021-12-03 17.74 17.74 16.80 17.00 0.2M
2021-12-02 18.00 18.00 17.40 17.40 0.0M
2021-12-01 17.60 18.05 17.60 18.03 0.1M
2021-11-30 18.10 18.49 17.78 18.17 0.0M
2021-11-29 17.50 17.89 17.50 17.89 0.0M
2021-11-26 17.50 17.70 17.01 17.66 0.1M
2021-11-25 17.50 17.50 17.35 17.50 0.0M
2021-11-24 17.55 17.75 17.50 17.50 0.1M
2021-11-23 18.30 18.30 17.75 17.75 0.1M
2021-11-22 18.10 18.12 17.80 18.00 0.0M
2021-11-19 18.01 18.10 18.01 18.10 0.0M
2021-11-18 18.00 18.25 17.90 18.25 0.1M
2021-11-17 18.20 18.20 17.95 18.00 0.1M
2021-11-16 17.98 18.11 17.50 18.00 0.3M
2021-11-15 17.80 18.00 17.50 17.50 0.0M
2021-11-12 17.66 17.90 17.50 17.55 0.1M
2021-11-11 17.80 18.00 17.80 18.00 0.1M
2021-11-10 17.90 18.24 17.90 18.24 0.0M
2021-11-09 18.10 18.11 17.90 17.90 0.2M
2021-11-08 18.10 18.40 18.10 18.25 0.2M
2021-11-05 18.01 18.43 17.92 18.13 0.2M
2021-11-04 18.01 18.15 17.97 18.00 0.1M
2021-11-03 18.09 18.50 18.09 18.21 0.2M
2021-11-02 18.05 18.09 18.00 18.00 0.1M
2021-11-01 17.99 18.45 17.99 18.00 0.1M
2021-10-29 17.70 17.90 17.60 17.70 0.1M
2021-10-28 17.56 18.00 17.56 17.95 0.0M
2021-10-26 18.49 18.49 17.60 17.60 0.1M
2021-10-25 18.50 18.50 18.49 18.02 0.0M
2021-10-22 18.00 18.20 17.75 18.10 0.1M
2021-10-21 17.80 18.10 17.80 17.90 0.0M
2021-10-20 18.47 18.47 17.61 18.00 0.0M
2021-10-18 18.00 18.00 17.40 17.65 0.1M
2021-10-15 18.74 18.74 17.80 18.00 0.1M
2021-10-14 19.50 19.59 19.20 19.49 0.0M
2021-10-13 19.65 19.75 19.21 19.50 0.0M
2021-10-12 19.50 19.76 19.15 19.30 0.1M
2021-10-11 19.50 19.85 19.40 19.70 0.2M
2021-10-08 19.52 19.80 19.25 19.75 0.0M
2021-10-07 19.61 19.80 19.57 19.58 0.1M
2021-10-06 19.99 19.99 19.67 19.70 0.0M
2021-10-05 20.08 20.15 19.80 20.00 0.1M
2021-10-04 20.00 20.10 19.99 20.10 0.2M
2021-10-01 19.75 20.30 19.75 20.00 0.2M
2021-09-30 19.80 20.43 19.50 19.81 0.2M
2021-09-29 20.30 20.30 19.80 19.85 0.2M
2021-09-28 19.72 20.70 19.72 20.11 0.5M
2021-09-27 20.00 20.15 19.21 19.60 0.2M
2021-09-24 20.74 20.74 20.00 20.07 0.3M
2021-09-23 19.50 19.60 19.25 19.50 0.4M
2021-09-22 19.22 19.50 19.00 19.50 0.1M
2021-09-21 19.50 19.74 19.42 19.73 0.2M
2021-09-20 19.40 19.80 19.40 19.61 0.1M
2021-09-17 20.20 20.20 19.21 19.31 0.3M
2021-09-16 20.00 20.40 19.60 19.76 0.6M
2021-09-15 20.10 20.30 19.31 20.09 0.8M
2021-09-14 19.29 19.88 19.20 19.88 1.5M
2021-09-13 18.30 18.70 18.30 18.50 0.1M
2021-09-10 18.30 18.75 18.25 18.40 0.1M
2021-09-09 18.55 18.78 18.55 18.61 0.1M
2021-09-08 18.54 18.75 18.50 18.50 0.0M
2021-09-07 18.90 19.00 18.50 18.50 0.1M
2021-09-06 18.59 19.00 18.59 19.00 0.2M
2021-09-03 18.98 18.99 18.46 18.65 0.0M
2021-09-02 18.46 19.62 18.46 18.85 0.6M
2021-09-01 18.45 18.45 18.18 18.25 0.1M
2021-08-31 18.30 18.50 18.25 18.40 0.1M
2021-08-30 18.34 18.70 18.00 18.40 0.9M
2021-08-27 18.64 18.83 18.19 18.70 0.1M
2021-08-26 18.95 18.99 18.60 18.79 0.3M
2021-08-25 19.01 19.19 18.90 18.99 0.2M
2021-08-24 19.05 19.25 19.00 19.05 0.1M
2021-08-23 19.25 19.25 19.05 19.20 0.2M
2021-08-20 19.44 19.44 19.00 19.13 0.3M
2021-08-17 19.02 19.24 19.00 19.10 0.2M
2021-08-16 19.26 19.36 19.00 19.25 0.1M
2021-08-13 19.31 19.49 19.25 19.25 0.0M
2021-08-12 19.40 19.50 19.30 19.50 0.0M
2021-08-11 19.50 19.64 19.36 19.64 0.0M
2021-08-10 19.23 19.45 19.15 19.44 0.1M
2021-08-09 19.90 19.98 19.35 19.35 0.2M
2021-08-06 19.65 19.75 19.52 19.56 0.2M
2021-08-05 19.80 19.88 19.60 19.69 0.1M
2021-08-04 19.80 20.00 19.69 19.71 0.7M
2021-08-03 19.88 20.00 19.59 19.75 0.8M
2021-08-02 19.90 20.14 19.50 19.70 0.5M
2021-07-30 19.90 20.30 19.52 19.79 0.9M
2021-07-29 19.30 19.90 19.21 19.90 1.3M
2021-07-28 19.40 19.60 19.10 19.60 0.4M
2021-07-27 19.26 19.45 19.24 19.28 0.2M
2021-07-26 19.49 19.50 19.25 19.35 0.2M
2021-07-23 19.55 19.60 19.20 19.49 0.2M
2021-07-19 19.41 19.69 19.40 19.50 0.3M
2021-07-16 19.51 19.80 19.32 19.60 0.3M
2021-07-15 19.55 19.94 19.50 19.65 0.4M
2021-07-14 19.71 20.00 19.40 19.45 0.5M
2021-07-13 20.31 20.31 19.50 19.80 1.4M
2021-07-12 20.38 20.80 20.35 20.45 0.1M
2021-07-09 20.15 20.97 20.07 20.50 0.3M
2021-07-08 20.52 21.24 20.00 20.45 1.4M
2021-07-07 20.75 20.98 20.30 20.98 0.1M
2021-07-06 22.00 22.00 20.44 20.44 1.1M
2021-07-05 22.28 22.50 21.95 22.05 0.5M
2021-07-02 22.70 22.70 21.21 22.28 7.0M
2021-07-01 21.12 21.12 20.70 21.12 2.3M
2021-06-30 19.89 19.89 19.26 19.65 0.4M
2021-06-29 19.00 20.20 18.75 20.00 0.6M
2021-06-28 18.90 18.99 18.81 18.99 0.8M
2021-06-25 19.30 19.30 18.90 18.98 0.7M
2021-06-24 19.41 19.41 19.25 19.28 0.8M
2021-06-23 19.60 19.60 19.30 19.35 0.7M
2021-06-22 19.55 19.68 19.50 19.65 0.1M
2021-06-21 19.61 19.62 19.40 19.40 0.2M
2021-06-18 19.45 19.70 19.41 19.60 0.2M
2021-06-17 19.45 19.45 19.32 19.40 0.4M
2021-06-16 19.68 19.80 19.50 19.65 0.5M
2021-06-15 19.71 19.94 19.42 19.49 2.1M
2021-06-14 20.45 20.45 19.50 19.71 2.3M
2021-06-11 20.25 20.40 20.00 20.25 1.1M
2021-06-10 20.11 20.34 20.11 20.20 0.6M
2021-06-09 20.60 20.84 20.00 20.11 0.8M
2021-06-08 20.20 20.84 20.20 20.65 2.3M
2021-06-07 20.78 20.90 20.00 20.15 5.2M
2021-06-04 20.50 20.50 20.35 20.37 0.7M
2021-06-03 20.50 20.55 20.45 20.50 0.6M
2021-06-02 20.50 20.65 20.45 20.48 1.3M
2021-06-01 20.86 21.00 20.40 20.40 2.0M
2021-05-31 20.99 21.25 20.70 20.80 0.9M
2021-05-28 20.67 21.00 20.50 20.50 2.3M
2021-05-27 20.70 21.00 20.67 20.80 0.1M
2021-05-26 20.70 21.20 20.58 20.85 0.5M
2021-05-25 21.00 21.00 20.90 20.90 0.0M
2021-05-24 21.00 21.00 20.95 21.00 0.1M
2021-05-21 21.30 21.30 21.00 21.00 0.1M
2021-05-20 21.50 21.69 21.00 21.16 0.0M
2021-05-19 21.40 21.55 21.30 21.50 0.5M
2021-05-18 21.70 21.74 21.21 21.55 0.1M
2021-05-17 21.00 21.20 21.00 21.20 0.0M
2021-05-06 21.40 21.40 21.00 21.00 0.0M
2021-05-05 21.82 21.82 21.21 21.50 0.0M
2021-05-04 20.10 20.40 20.10 20.30 0.0M
2021-05-03 20.50 20.55 19.75 19.80 0.0M
2021-04-30 20.50 20.51 20.50 20.51 0.0M
2021-04-29 21.00 21.00 20.60 20.60 0.0M
2021-04-28 21.00 21.00 20.91 20.91 0.0M
2021-04-27 21.48 21.48 21.05 21.05 0.0M
2021-04-26 21.10 21.59 20.50 21.00 0.1M
2021-04-23 21.00 21.68 21.00 21.68 0.0M
2021-04-22 21.51 21.75 21.51 21.68 0.0M
2021-04-21 21.99 22.00 21.51 21.60 0.1M
2021-04-20 22.00 22.00 21.99 21.99 0.0M
2021-04-19 21.50 21.98 21.50 21.98 0.0M
2021-04-16 21.72 21.75 21.72 21.75 0.0M
2021-04-15 21.91 22.00 21.82 21.82 0.0M
2021-04-14 22.15 22.15 21.82 22.00 0.1M
2021-04-13 22.30 22.30 22.15 22.15 0.0M
2021-04-12 22.50 22.60 22.25 22.25 0.0M
2021-04-09 22.54 22.60 22.50 22.50 0.1M
2021-04-08 22.53 22.97 22.53 22.97 0.0M
2021-04-07 22.97 23.00 22.97 23.00 0.0M
2021-04-06 22.37 22.98 22.37 22.50 0.0M
2021-04-05 22.11 22.49 22.00 22.49 0.0M
2021-04-02 22.50 22.75 22.20 22.21 0.0M
2021-04-01 22.50 22.75 22.50 22.75 0.0M
2021-03-31 23.00 23.00 22.05 22.21 0.0M
2021-03-30 22.20 22.21 22.10 22.10 0.0M
2021-03-29 22.99 22.99 22.25 22.25 0.1M
2021-03-26 22.85 23.00 22.75 22.99 0.0M
2021-03-25 22.87 23.00 22.87 22.87 0.1M
2021-03-24 23.20 23.20 22.85 22.99 0.1M
2021-03-22 23.00 23.20 22.60 23.00 0.3M
2021-03-19 22.50 23.25 22.50 23.00 0.2M
2021-03-18 23.40 23.40 22.50 22.50 0.1M
2021-03-17 23.25 23.40 23.25 23.27 0.0M
2021-03-16 23.00 23.30 23.00 23.10 0.0M
2021-03-15 23.01 23.20 23.00 23.10 0.0M
2021-03-12 23.15 23.50 23.00 23.15 0.0M
2021-03-11 24.00 24.00 23.10 23.15 0.0M
2021-03-10 24.00 24.10 23.50 23.50 0.1M
2021-03-09 24.15 24.15 24.00 24.00 0.1M
2021-03-08 24.30 24.30 24.10 24.10 0.0M
2021-03-05 24.35 24.90 24.00 24.90 0.1M
2021-03-04 24.25 24.74 24.25 24.74 0.1M
2021-03-03 24.17 24.89 24.17 24.81 0.0M
2021-03-02 24.64 24.90 24.50 24.85 0.1M
2021-03-01 24.25 24.50 24.00 24.50 0.1M
2021-02-26 24.30 24.49 23.50 24.25 0.1M
2021-02-25 24.45 24.60 24.26 24.30 0.0M
2021-02-24 24.25 24.50 24.10 24.50 0.6M
2021-02-23 23.87 24.13 23.50 24.13 0.1M
2021-02-22 24.10 24.10 23.23 23.79 0.1M
2021-02-19 23.60 24.02 23.20 24.02 0.0M
2021-02-18 23.98 24.05 23.68 23.80 0.0M
2021-02-17 24.00 24.49 23.45 23.55 0.1M
2021-02-16 23.50 24.79 23.50 24.00 0.1M
2021-02-15 24.00 24.40 24.00 24.10 0.0M
2021-02-12 25.16 25.50 23.80 23.91 0.1M
2021-02-11 25.99 26.00 25.03 25.47 0.1M
2021-02-10 25.70 25.80 25.55 25.55 0.1M
2021-02-09 26.11 26.15 25.76 25.80 0.1M
2021-02-08 26.40 26.40 25.65 26.24 0.0M
2021-02-04 26.30 26.72 26.27 26.40 0.1M
2021-02-03 26.48 26.50 26.03 26.45 0.4M
2021-02-02 25.55 26.50 25.55 25.90 0.3M
2021-02-01 25.99 26.70 25.60 25.65 0.2M
2021-01-29 26.00 26.13 25.26 25.73 0.3M
2021-01-28 27.30 27.30 26.00 26.00 0.2M
2021-01-27 27.70 27.70 27.20 27.25 0.1M
2021-01-26 27.00 27.80 27.00 27.73 1.4M
2021-01-25 27.51 27.90 26.90 27.00 0.5M
2021-01-22 27.50 28.25 27.02 27.99 0.1M
2021-01-21 27.03 28.50 27.02 27.50 0.5M
2021-01-20 27.71 27.75 27.25 27.25 0.1M
2021-01-19 28.00 28.00 27.71 27.75 0.0M
2021-01-18 27.34 28.25 27.00 28.10 0.2M
2021-01-15 27.40 27.40 27.00 27.38 0.1M
2021-01-14 27.40 27.50 26.76 27.50 0.2M
2021-01-13 27.91 28.00 27.25 27.30 0.4M
2021-01-12 28.02 28.24 27.87 27.95 0.2M
2021-01-11 28.59 29.43 27.75 28.25 0.3M
2021-01-08 29.00 29.00 27.99 28.05 0.3M
2021-01-07 29.90 29.90 28.80 29.00 0.4M
2021-01-06 29.15 30.09 28.26 29.32 1.2M
2021-01-05 28.80 29.32 27.95 29.32 2.7M
2021-01-04 27.28 27.28 27.28 27.28 0.3M
2021-01-01 23.48 25.38 23.30 25.38 3.1M