OLP Modaraba (OLPM)

OLPM
🏛️ 파키스탄 →
24.32
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 15.75 16.00 15.70 16.00 0.0M
2021-12-30 16.29 16.29 16.00 16.00 0.0M
2021-12-29 16.11 16.11 16.00 16.00 0.0M
2021-12-28 16.39 16.39 16.10 16.10 0.0M
2021-12-27 16.39 16.39 16.38 16.39 0.1M
2021-12-24 16.05 16.10 16.00 16.00 0.0M
2021-12-23 16.01 16.06 16.00 16.00 0.0M
2021-12-21 16.05 16.05 16.05 16.05 0.0M
2021-12-20 16.00 16.00 16.00 16.00 0.0M
2021-12-17 15.90 16.15 15.90 16.15 0.0M
2021-12-16 15.76 15.76 15.60 15.60 0.0M
2021-12-15 15.76 15.78 15.56 15.75 0.0M
2021-12-14 15.75 16.40 15.20 15.98 0.2M
2021-12-13 16.20 16.20 14.99 15.75 0.0M
2021-12-10 16.10 16.20 16.10 16.20 0.0M
2021-12-09 16.01 16.01 15.96 15.96 0.0M
2021-12-08 16.05 16.05 16.05 16.05 0.0M
2021-12-07 16.00 16.05 16.00 16.05 0.0M
2021-12-06 16.10 16.10 16.00 16.00 0.0M
2021-12-03 16.10 16.10 16.10 16.10 0.0M
2021-12-02 16.35 16.47 16.00 16.00 0.0M
2021-12-01 16.47 16.47 16.47 16.47 0.0M
2021-11-30 16.40 16.50 16.40 16.50 0.0M
2021-11-29 16.00 16.40 16.00 16.40 0.0M
2021-11-26 16.25 16.45 16.25 16.45 0.0M
2021-11-25 16.10 16.50 16.00 16.30 0.0M
2021-11-24 16.01 16.01 16.00 16.00 0.0M
2021-11-23 16.01 16.01 16.00 16.05 0.0M
2021-11-22 16.20 16.70 16.20 16.50 0.0M
2021-11-19 16.05 16.50 16.01 16.50 0.0M
2021-11-18 16.10 16.10 16.00 16.10 0.0M
2021-11-17 16.05 16.05 16.00 16.00 0.0M
2021-11-16 15.99 16.10 15.99 16.00 0.0M
2021-11-15 16.10 16.10 16.01 16.07 0.0M
2021-11-12 16.01 16.26 16.01 16.01 0.0M
2021-11-11 16.30 16.30 16.00 16.10 0.0M
2021-11-10 16.10 16.20 16.10 16.20 0.0M
2021-11-09 16.25 16.25 16.02 16.20 0.0M
2021-11-08 16.05 16.25 16.05 16.29 0.0M
2021-11-05 16.15 16.20 16.15 16.20 0.0M
2021-11-04 16.10 16.15 16.10 16.15 0.0M
2021-11-03 16.20 16.20 16.10 16.20 0.0M
2021-11-02 16.10 16.46 16.10 16.20 0.0M
2021-11-01 16.20 16.25 16.20 16.20 0.1M
2021-10-29 16.10 16.20 16.10 16.15 0.0M
2021-10-28 16.00 16.05 16.00 16.03 0.0M
2021-10-27 16.02 16.05 16.00 16.01 0.0M
2021-10-26 16.01 16.28 16.00 16.00 0.0M
2021-10-25 16.39 16.39 16.00 16.00 0.0M
2021-10-22 16.16 16.16 15.96 16.00 0.0M
2021-10-21 16.46 16.50 16.18 16.18 0.0M
2021-10-20 16.40 16.50 16.30 16.30 0.0M
2021-10-18 16.25 16.40 16.07 16.07 0.0M
2021-10-15 16.00 16.60 15.68 16.36 0.1M
2021-10-14 18.95 18.95 18.25 18.66 0.1M
2021-10-13 19.05 19.09 18.60 18.81 0.0M
2021-10-12 18.52 19.05 18.50 18.79 0.2M
2021-10-11 19.06 19.07 18.50 18.99 0.0M
2021-10-08 19.10 19.10 18.90 19.00 0.0M
2021-10-07 19.19 19.19 19.00 19.01 0.0M
2021-10-06 18.86 19.22 18.86 19.19 0.0M
2021-10-05 18.71 19.28 18.71 19.07 0.0M
2021-10-04 18.80 19.09 18.80 19.01 0.1M
2021-10-01 18.65 18.90 18.65 18.90 0.0M
2021-09-30 18.79 18.85 18.65 18.85 0.1M
2021-09-29 18.85 18.85 18.50 18.55 0.0M
2021-09-28 18.85 18.98 18.80 18.93 0.0M
2021-09-27 19.20 19.20 18.65 18.88 0.0M
2021-09-24 19.00 19.00 18.30 18.76 0.1M
2021-09-23 19.00 19.25 18.90 19.09 0.3M
2021-09-22 18.75 19.14 18.00 18.94 0.1M
2021-09-21 18.40 18.45 18.30 18.30 0.1M
2021-09-20 18.10 18.40 18.10 18.40 0.1M
2021-09-17 18.30 18.34 18.10 18.15 0.1M
2021-09-16 18.50 18.57 18.16 18.16 0.1M
2021-09-15 18.18 18.47 18.10 18.10 0.0M
2021-09-14 18.00 18.99 17.56 18.85 0.1M
2021-09-13 18.00 18.00 18.00 18.00 0.0M
2021-09-10 18.00 18.00 18.00 18.00 0.0M
2021-09-09 17.52 18.00 17.52 17.96 0.0M
2021-09-08 17.99 18.00 17.77 17.77 0.0M
2021-09-07 18.15 18.20 17.70 17.70 0.0M
2021-09-06 18.07 18.15 18.07 18.15 0.0M
2021-09-03 18.00 18.18 17.82 17.82 0.0M
2021-09-01 18.15 18.34 18.10 18.24 0.0M
2021-08-31 17.75 18.20 17.75 18.15 0.1M
2021-08-30 17.96 17.98 17.73 17.85 0.0M
2021-08-27 17.75 17.75 17.60 17.75 0.0M
2021-08-26 18.02 18.02 17.83 17.88 0.0M
2021-08-25 17.85 17.85 17.80 17.80 0.0M
2021-08-24 17.90 17.90 17.85 17.85 0.0M
2021-08-23 18.00 18.01 17.85 17.85 0.0M
2021-08-20 18.00 18.00 18.00 18.00 0.0M
2021-08-17 18.00 18.00 17.92 18.00 0.1M
2021-08-16 17.95 18.13 17.91 17.91 0.0M
2021-08-13 18.00 18.10 17.72 18.10 0.0M
2021-08-12 17.63 17.90 17.60 17.90 0.0M
2021-08-11 17.95 18.21 17.80 17.82 0.0M
2021-08-10 18.00 18.18 17.77 18.18 0.0M
2021-08-09 18.24 18.24 18.00 18.00 0.0M
2021-08-06 18.18 18.18 18.00 18.00 0.0M
2021-08-05 18.00 18.10 17.98 18.00 0.0M
2021-08-04 17.81 18.14 17.70 18.10 0.0M
2021-08-03 17.80 18.21 17.80 18.00 0.0M
2021-08-02 18.20 18.20 18.00 18.00 0.0M
2021-07-30 18.59 18.59 17.71 17.71 0.0M
2021-07-29 17.70 18.05 17.70 18.00 0.0M
2021-07-28 17.72 17.76 17.70 17.70 0.0M
2021-07-27 17.87 18.10 17.60 17.99 0.1M
2021-07-26 17.88 17.88 17.56 17.87 0.0M
2021-07-23 17.60 17.80 17.30 17.80 0.0M
2021-07-19 17.50 17.75 17.50 17.65 0.0M
2021-07-16 17.51 17.84 17.51 17.83 0.0M
2021-07-15 17.51 17.51 17.51 17.51 0.0M
2021-07-14 17.54 17.54 17.50 17.50 0.0M
2021-07-13 17.50 17.50 17.50 17.50 0.0M
2021-07-12 17.50 17.70 17.36 17.36 0.0M
2021-07-09 17.26 17.80 17.26 17.80 0.0M
2021-07-08 17.21 17.89 17.10 17.77 0.0M
2021-07-07 17.59 17.60 17.25 17.25 0.0M
2021-07-06 17.25 17.47 17.20 17.47 0.0M
2021-07-05 17.60 17.60 17.50 17.50 0.0M
2021-07-02 17.31 17.31 17.30 17.30 0.0M
2021-07-01 17.77 17.77 17.30 17.30 0.0M
2021-06-30 17.26 17.50 17.01 17.50 0.0M
2021-06-29 17.30 17.30 17.25 17.25 0.0M
2021-06-28 17.32 17.32 17.28 17.28 0.0M
2021-06-25 17.50 17.50 17.25 17.25 0.0M
2021-06-24 17.21 17.65 17.21 17.50 0.0M
2021-06-23 17.37 17.68 17.37 17.65 0.0M
2021-06-22 17.35 17.35 17.35 17.35 0.0M
2021-06-21 17.40 17.40 17.36 17.59 0.0M
2021-06-18 17.60 17.63 17.30 17.55 0.0M
2021-06-17 17.18 18.46 17.10 17.37 0.1M
2021-06-16 17.14 17.20 17.14 17.15 0.0M
2021-06-15 17.01 17.20 17.00 17.05 0.0M
2021-06-14 17.15 17.20 17.15 17.20 0.0M
2021-06-11 17.30 17.30 17.15 17.15 0.0M
2021-06-10 17.02 17.29 17.00 17.00 0.1M
2021-06-09 17.25 17.25 17.16 17.16 0.0M
2021-06-08 17.30 17.30 17.01 17.07 0.0M
2021-06-07 17.01 17.29 17.00 17.28 0.0M
2021-06-04 17.20 17.24 17.20 17.24 0.0M
2021-06-03 17.18 17.18 17.00 17.00 0.0M
2021-06-02 16.81 17.22 16.80 16.97 0.0M
2021-06-01 17.00 17.00 17.00 17.00 0.0M
2021-05-31 17.05 17.23 16.99 16.99 0.1M
2021-05-28 17.24 17.25 16.76 17.20 0.0M
2021-05-27 16.87 17.00 16.30 17.00 0.0M
2021-05-26 16.98 17.00 16.56 16.60 0.0M
2021-05-25 16.61 16.94 16.61 16.94 0.0M
2021-05-24 16.95 16.97 16.80 16.80 0.0M
2021-05-21 16.84 16.85 16.70 16.79 0.0M
2021-05-20 16.51 16.79 16.51 16.55 0.1M
2021-05-19 16.80 16.80 16.45 16.45 0.1M
2021-05-18 16.85 16.90 16.74 16.74 0.0M
2021-05-17 16.99 17.10 16.80 16.80 0.0M
2021-05-06 16.45 16.80 16.30 16.80 0.0M
2021-05-05 16.50 16.50 16.21 16.48 0.0M
2021-05-04 16.50 16.50 16.48 16.48 0.0M
2021-04-30 16.45 16.45 16.41 16.45 0.0M
2021-04-29 16.45 16.45 16.01 16.39 0.1M
2021-04-28 16.50 16.55 16.40 16.40 0.0M
2021-04-27 16.72 16.72 16.01 16.50 0.1M
2021-04-26 16.75 16.75 16.75 16.75 0.0M
2021-04-23 16.80 16.80 16.60 16.80 0.0M
2021-04-22 16.78 16.90 16.78 16.85 0.0M
2021-04-21 16.90 17.00 16.85 16.89 0.0M
2021-04-20 16.90 16.90 16.81 16.90 0.0M
2021-04-19 16.80 16.80 16.80 16.80 0.0M
2021-04-16 16.80 16.90 16.76 16.90 0.0M
2021-04-15 17.35 17.64 16.85 16.85 0.0M
2021-04-14 16.80 17.99 16.80 17.20 0.0M
2021-04-13 16.99 17.00 16.77 16.80 0.0M
2021-04-12 17.00 17.00 16.89 16.90 0.0M
2021-04-09 17.20 17.20 16.90 16.90 0.0M
2021-04-08 17.00 17.00 16.77 16.83 0.0M
2021-04-07 17.00 17.00 16.90 16.90 0.0M
2021-04-06 17.20 17.20 17.00 17.00 0.0M
2021-04-05 17.03 17.03 17.03 17.01 0.0M
2021-03-31 17.01 17.49 17.01 17.49 0.0M
2021-03-30 17.04 17.99 17.04 17.99 0.0M
2021-03-29 17.30 17.30 17.10 17.10 0.0M
2021-03-25 17.25 17.26 17.25 17.26 0.0M
2021-03-22 17.38 17.38 17.27 17.27 0.0M
2021-03-18 17.46 17.46 17.11 17.40 0.0M
2021-03-17 17.50 17.50 17.05 17.05 0.0M
2021-03-16 17.50 17.50 17.25 17.25 0.0M
2021-03-15 17.85 17.85 17.50 17.74 0.0M
2021-03-12 17.50 17.50 17.40 17.40 0.0M
2021-03-11 17.56 17.56 17.31 17.31 0.0M
2021-03-10 18.00 18.00 18.00 17.75 0.0M
2021-03-09 18.01 18.18 17.76 18.00 0.0M
2021-03-08 18.40 18.40 18.00 18.21 0.0M
2021-03-05 17.99 19.12 17.99 18.25 0.0M
2021-03-03 17.51 17.80 17.51 17.80 0.0M
2021-03-01 17.70 17.75 17.70 17.75 0.0M
2021-02-26 17.42 17.50 17.42 17.50 0.0M
2021-02-25 17.97 17.97 17.38 17.38 0.0M
2021-02-24 17.60 17.60 17.26 17.26 0.0M
2021-02-22 17.80 17.81 17.65 17.65 0.0M
2021-02-19 18.00 18.00 17.63 17.85 0.0M
2021-02-18 17.44 17.70 17.44 17.96 0.0M
2021-02-17 17.50 17.50 17.31 17.31 0.0M
2021-02-16 17.40 17.40 17.12 17.12 0.0M
2021-02-15 17.31 17.79 17.30 17.79 0.0M
2021-02-11 17.50 17.50 17.03 17.15 0.0M
2021-02-10 17.51 17.51 17.02 17.64 0.1M
2021-02-09 17.70 17.75 17.60 17.60 0.0M
2021-02-08 18.00 18.00 17.60 17.60 0.0M
2021-02-04 17.76 17.76 17.76 17.76 0.0M
2021-02-03 17.72 17.95 17.70 17.95 0.0M
2021-02-01 18.00 18.00 18.00 18.00 0.0M
2021-01-29 18.20 18.40 17.95 18.00 0.0M
2021-01-27 18.10 18.10 17.50 17.95 0.0M
2021-01-26 18.25 18.25 18.21 18.25 0.0M
2021-01-25 18.44 18.44 18.00 18.00 0.0M
2021-01-22 18.49 18.50 18.42 18.42 0.0M
2021-01-19 18.48 18.50 18.00 18.00 0.0M
2021-01-15 18.13 18.24 18.13 18.25 0.0M
2021-01-14 17.88 18.15 17.88 18.15 0.0M
2021-01-13 18.00 18.00 17.80 17.80 0.0M
2021-01-12 17.70 18.00 17.20 18.00 0.1M
2021-01-11 17.65 17.80 17.00 17.20 0.0M
2021-01-07 17.80 17.80 17.80 17.80 0.0M
2021-01-06 17.80 17.80 17.70 17.70 0.0M
2021-01-05 17.97 17.98 17.97 17.98 0.0M
2021-01-04 17.94 17.99 17.94 17.94 0.0M
2021-01-01 17.41 17.94 17.41 17.79 0.1M