Pace Pakistan Ltd (PACP)

PACP
🏛️ 파키스탄 →
11.58
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 3.87 3.95 3.83 3.84 1.1M
2021-12-30 3.85 3.91 3.85 3.85 0.7M
2021-12-29 3.98 3.98 3.75 3.85 1.1M
2021-12-28 3.90 3.92 3.82 3.85 0.5M
2021-12-27 3.91 3.92 3.80 3.90 0.4M
2021-12-24 3.94 4.07 3.90 3.91 1.8M
2021-12-23 3.82 4.03 3.80 3.90 2.5M
2021-12-22 3.82 3.90 3.74 3.76 0.5M
2021-12-21 3.96 4.05 3.82 3.83 0.9M
2021-12-20 3.91 4.08 3.81 3.85 1.2M
2021-12-17 3.94 3.95 3.40 3.85 1.7M
2021-12-16 4.00 4.00 3.73 3.80 1.5M
2021-12-15 3.81 4.10 3.60 4.00 4.2M
2021-12-14 3.33 3.55 3.10 3.47 3.3M
2021-12-13 3.68 3.70 3.26 3.33 0.7M
2021-12-10 3.80 3.90 3.70 3.70 0.9M
2021-12-09 4.02 4.04 3.88 3.90 1.7M
2021-12-08 4.12 4.29 3.98 4.07 2.3M
2021-12-07 4.00 4.26 3.97 4.18 1.0M
2021-12-06 4.25 4.25 3.97 4.03 1.2M
2021-12-03 4.17 4.28 3.90 4.09 2.0M
2021-12-02 4.83 4.83 4.04 4.10 3.8M
2021-12-01 4.78 4.93 4.66 4.66 1.7M
2021-11-30 4.38 4.78 4.35 4.73 4.2M
2021-11-29 4.20 4.33 4.10 4.30 0.7M
2021-11-26 4.30 4.40 4.10 4.22 1.1M
2021-11-25 4.24 4.35 4.21 4.32 1.3M
2021-11-24 4.40 4.54 4.20 4.25 1.4M
2021-11-23 4.74 4.74 4.46 4.50 0.7M
2021-11-22 4.80 4.80 4.57 4.63 0.7M
2021-11-19 5.00 5.00 4.75 4.80 0.9M
2021-11-18 5.09 5.09 4.79 4.85 0.8M
2021-11-17 5.06 5.15 4.90 4.98 1.2M
2021-11-16 5.10 5.29 5.00 5.20 1.1M
2021-11-15 4.71 5.34 4.65 5.07 3.4M
2021-11-12 4.99 4.99 4.65 4.71 1.9M
2021-11-11 5.16 5.25 4.85 4.98 1.6M
2021-11-10 5.24 5.40 4.98 5.17 1.1M
2021-11-09 5.69 5.64 5.14 5.22 3.7M
2021-11-08 5.70 6.02 5.54 5.69 3.6M
2021-11-05 5.74 6.15 5.40 5.70 13.0M
2021-11-04 4.50 5.50 4.50 5.50 15.6M
2021-11-03 4.40 4.65 4.30 4.54 2.0M
2021-11-02 4.43 4.55 4.29 4.40 2.2M
2021-11-01 4.18 4.42 4.13 4.36 1.7M
2021-10-29 4.18 4.23 4.05 4.11 1.0M
2021-10-28 4.15 4.28 4.11 4.28 0.7M
2021-10-27 4.10 4.30 4.10 4.17 0.9M
2021-10-26 4.10 4.16 4.07 4.15 0.3M
2021-10-25 4.20 4.20 4.06 4.15 0.3M
2021-10-22 4.30 4.30 4.06 4.14 0.7M
2021-10-21 4.44 4.44 4.14 4.20 1.6M
2021-10-20 4.12 4.40 4.12 4.35 1.4M
2021-10-18 4.26 4.44 4.11 4.25 1.7M
2021-10-15 4.60 4.70 4.30 4.38 1.8M
2021-10-14 4.27 4.70 4.05 4.50 3.3M
2021-10-13 4.33 4.68 4.03 4.10 2.5M
2021-10-12 4.30 4.37 4.00 4.15 1.1M
2021-10-11 4.62 4.74 4.20 4.21 1.1M
2021-10-08 4.80 4.90 4.60 4.60 0.6M
2021-10-07 4.90 4.96 4.76 4.79 0.8M
2021-10-06 5.01 5.09 4.80 4.81 0.7M
2021-10-05 4.91 5.34 4.91 5.00 3.7M
2021-10-04 4.70 4.94 4.65 4.93 1.7M
2021-10-01 4.90 4.98 4.75 4.80 0.7M
2021-09-30 4.65 4.94 4.55 4.94 0.6M
2021-09-29 5.15 5.25 4.65 4.71 2.0M
2021-09-28 4.74 5.04 4.52 5.04 2.5M
2021-09-27 4.93 4.94 4.14 4.62 1.3M
2021-09-24 4.85 5.13 4.60 4.94 2.5M
2021-09-23 5.17 5.34 4.55 4.75 7.5M
2021-09-22 5.67 5.71 4.85 5.15 3.5M
2021-09-21 5.98 5.99 5.57 5.97 1.7M
2021-09-20 6.04 6.18 5.82 5.85 0.8M
2021-09-17 6.09 6.20 5.95 5.98 2.5M
2021-09-16 6.09 6.15 5.93 6.01 1.8M
2021-09-15 6.37 6.39 6.10 6.14 0.8M
2021-09-14 6.52 6.52 5.93 6.25 3.5M
2021-09-13 6.49 6.60 6.35 6.44 1.4M
2021-09-10 6.64 6.70 6.30 6.42 1.6M
2021-09-09 6.83 6.83 6.62 6.64 2.3M
2021-09-08 6.75 6.80 6.65 6.71 1.7M
2021-09-07 7.04 7.04 6.69 6.74 4.8M
2021-09-06 6.67 7.15 6.67 6.95 5.9M
2021-09-03 6.75 6.89 6.63 6.65 1.5M
2021-09-02 6.94 6.94 6.70 6.70 1.6M
2021-09-01 6.86 7.00 6.60 6.90 1.8M
2021-08-31 6.95 7.06 6.85 6.89 2.4M
2021-08-30 6.82 6.98 6.76 6.82 1.8M
2021-08-27 7.00 7.00 6.72 6.75 2.4M
2021-08-26 7.28 7.27 6.88 6.96 2.5M
2021-08-25 7.30 7.39 7.16 7.17 1.2M
2021-08-24 7.20 7.55 7.10 7.30 5.7M
2021-08-23 7.18 7.41 7.06 7.24 2.9M
2021-08-20 7.18 7.19 7.01 7.06 1.4M
2021-08-17 7.00 7.17 7.00 7.08 0.5M
2021-08-16 7.07 7.20 6.85 6.97 1.1M
2021-08-13 7.28 7.28 7.10 7.12 0.9M
2021-08-12 7.37 7.37 7.14 7.17 1.2M
2021-08-11 7.30 7.55 7.15 7.30 4.3M
2021-08-10 7.34 7.34 7.01 7.17 2.2M
2021-08-09 7.55 7.77 7.10 7.15 2.5M
2021-08-06 7.55 7.80 7.35 7.45 2.0M
2021-08-05 7.78 7.95 7.51 7.51 2.9M
2021-08-04 7.49 8.05 7.49 7.76 20.2M
2021-08-03 7.18 7.69 7.17 7.43 8.9M
2021-08-02 7.15 7.35 7.10 7.20 3.1M
2021-07-30 7.30 7.50 7.05 7.12 4.3M
2021-07-29 7.50 7.50 7.09 7.20 4.6M
2021-07-28 7.80 7.88 7.35 7.45 5.0M
2021-07-27 8.00 8.10 7.65 7.70 4.5M
2021-07-26 8.29 8.35 8.00 8.03 7.4M
2021-07-23 7.94 8.44 7.77 8.14 22.6M
2021-07-19 7.89 8.03 7.72 7.73 7.1M
2021-07-16 7.70 7.95 7.56 7.74 6.9M
2021-07-15 7.48 7.88 7.36 7.56 8.3M
2021-07-14 7.61 7.70 7.32 7.40 3.2M
2021-07-13 7.65 7.93 7.54 7.57 5.0M
2021-07-12 7.97 7.97 7.50 7.58 6.0M
2021-07-09 7.65 8.17 7.42 7.88 27.1M
2021-07-08 7.28 7.75 7.20 7.52 12.2M
2021-07-07 7.25 7.39 7.10 7.16 4.1M
2021-07-06 7.63 7.97 7.20 7.25 13.5M
2021-07-05 7.65 7.82 7.30 7.66 10.5M
2021-07-02 7.70 8.19 7.56 7.65 21.7M
2021-07-01 7.20 7.99 7.15 7.58 29.9M
2021-06-30 7.60 7.68 7.15 7.25 26.0M
2021-06-29 6.22 7.24 6.07 7.24 16.4M
2021-06-28 7.00 7.09 6.00 6.06 12.1M
2021-06-25 7.15 7.65 6.84 6.92 45.0M
2021-06-24 5.93 6.85 5.93 6.85 35.7M
2021-06-23 5.60 5.93 5.60 5.80 4.6M
2021-06-22 5.90 5.90 5.59 5.60 3.2M
2021-06-21 6.25 6.28 5.86 5.90 6.3M
2021-06-18 6.33 6.40 6.15 6.21 4.1M
2021-06-17 6.22 6.54 6.07 6.18 15.6M
2021-06-16 6.33 6.34 6.11 6.32 5.5M
2021-06-15 6.23 6.45 5.95 6.21 9.7M
2021-06-14 6.58 6.64 6.11 6.11 9.0M
2021-06-11 6.25 6.70 6.10 6.37 34.6M
2021-06-10 5.45 6.35 5.41 6.31 34.5M
2021-06-09 5.65 5.72 5.32 5.38 6.3M
2021-06-08 5.55 5.90 5.50 5.60 28.0M
2021-06-07 5.25 5.50 5.21 5.40 8.6M
2021-06-04 5.10 5.40 5.04 5.20 5.3M
2021-06-03 5.19 5.20 5.02 5.05 2.5M
2021-06-02 5.20 5.27 5.06 5.15 3.5M
2021-06-01 5.44 5.57 5.20 5.23 13.7M
2021-05-31 4.95 5.28 4.90 5.10 6.2M
2021-05-28 4.89 5.10 4.82 4.87 3.5M
2021-05-27 5.40 5.50 4.75 4.78 11.3M
2021-05-26 4.70 5.38 4.63 5.25 19.6M
2021-05-25 4.61 4.78 4.54 4.66 4.6M
2021-05-24 4.29 4.95 4.29 4.55 15.1M
2021-05-21 4.22 4.42 4.20 4.23 1.6M
2021-05-20 4.10 4.43 4.00 4.30 6.5M
2021-05-19 4.05 4.08 3.90 3.96 1.3M
2021-05-18 3.98 4.12 3.98 4.09 0.7M
2021-05-17 3.86 4.03 3.86 4.01 1.2M
2021-05-06 3.85 3.90 3.78 3.85 0.6M
2021-05-05 3.89 3.94 3.79 3.82 0.3M
2021-05-04 3.67 3.87 3.61 3.87 0.5M
2021-05-03 3.85 3.85 3.31 3.61 0.3M
2021-04-30 4.02 4.02 3.85 3.88 0.2M
2021-04-29 4.00 4.10 3.95 4.04 1.0M
2021-04-28 4.20 4.29 3.92 4.05 2.8M
2021-04-27 3.85 4.40 3.80 4.19 4.9M
2021-04-26 3.86 3.95 3.82 3.84 0.8M
2021-04-23 3.80 3.98 3.75 3.90 0.4M
2021-04-22 4.05 4.12 3.92 3.95 0.4M
2021-04-21 4.16 4.20 4.02 4.04 0.6M
2021-04-20 4.00 4.15 4.00 4.06 0.5M
2021-04-19 4.00 4.05 3.83 3.92 0.7M
2021-04-16 4.14 4.14 4.05 4.12 0.2M
2021-04-15 4.07 4.20 4.07 4.13 1.1M
2021-04-14 4.16 4.20 4.06 4.14 0.8M
2021-04-13 3.96 4.08 3.96 4.05 0.7M
2021-04-12 4.03 4.17 3.90 4.00 1.7M
2021-04-09 3.89 4.06 3.89 4.06 0.9M
2021-04-08 3.60 4.11 3.60 3.91 3.5M
2021-04-07 3.60 3.63 3.50 3.52 0.8M
2021-04-06 3.40 3.60 3.40 3.58 0.5M
2021-04-05 3.48 3.55 3.35 3.40 0.4M
2021-04-02 3.59 3.59 3.36 3.48 0.6M
2021-04-01 3.70 3.80 3.57 3.59 0.6M
2021-03-31 3.74 3.90 3.70 3.72 0.7M
2021-03-30 3.60 3.80 3.60 3.66 0.5M
2021-03-29 3.90 3.92 3.40 3.54 1.1M
2021-03-26 3.95 3.96 3.88 3.88 0.4M
2021-03-25 3.98 4.08 3.95 3.96 0.8M
2021-03-24 3.85 3.95 3.80 3.87 0.4M
2021-03-22 3.85 3.99 3.80 3.81 0.9M
2021-03-19 3.76 4.04 3.70 4.02 0.9M
2021-03-18 3.94 3.99 3.70 3.79 1.0M
2021-03-17 4.00 4.10 3.97 4.00 1.7M
2021-03-16 3.88 4.05 3.78 3.95 3.4M
2021-03-15 3.55 3.84 3.47 3.81 2.0M
2021-03-12 3.25 3.49 3.20 3.38 2.7M
2021-03-11 3.89 3.89 3.10 3.20 1.9M
2021-03-10 4.01 4.02 3.66 3.70 1.5M
2021-03-09 4.40 4.40 3.75 3.88 1.2M
2021-03-08 4.45 4.50 4.25 4.25 0.6M
2021-03-05 4.30 4.40 4.15 4.30 0.7M
2021-03-04 4.16 4.39 4.00 4.28 1.1M
2021-03-03 4.45 4.59 4.45 4.53 0.9M
2021-03-02 4.50 4.56 4.31 4.47 1.3M
2021-03-01 4.61 4.61 4.30 4.44 1.4M
2021-02-26 4.75 4.75 4.50 4.60 1.8M
2021-02-25 4.70 4.70 4.35 4.60 1.2M
2021-02-24 4.76 4.88 4.35 4.50 4.4M
2021-02-23 4.80 5.28 4.80 4.80 10.1M
2021-02-22 4.41 4.90 4.41 4.86 5.5M
2021-02-19 4.43 4.58 4.41 4.49 1.5M
2021-02-18 4.62 4.65 4.46 4.50 1.5M
2021-02-17 4.69 4.85 4.61 4.61 3.4M
2021-02-16 4.62 4.65 4.50 4.55 2.5M
2021-02-15 4.49 4.57 4.26 4.38 2.3M
2021-02-12 4.64 4.70 4.32 4.48 3.4M
2021-02-11 4.80 5.14 4.57 4.61 14.6M
2021-02-10 4.70 4.89 4.52 4.64 9.3M
2021-02-09 4.20 5.01 4.19 4.68 23.0M
2021-02-08 4.00 4.22 3.90 4.16 4.3M
2021-02-04 4.05 4.16 3.97 4.05 5.6M
2021-02-03 4.00 4.10 3.90 3.91 1.6M
2021-02-02 4.00 4.06 3.88 3.89 1.3M
2021-02-01 4.03 4.13 3.97 3.97 2.5M
2021-01-29 4.10 4.15 4.00 4.01 1.6M
2021-01-28 4.10 4.10 4.00 4.05 1.6M
2021-01-27 4.15 4.15 4.00 4.07 1.7M
2021-01-26 4.21 4.21 4.10 4.12 0.7M
2021-01-25 4.15 4.15 4.00 4.11 1.9M
2021-01-22 4.19 4.19 4.07 4.08 1.4M
2021-01-21 4.10 4.22 4.01 4.11 1.7M
2021-01-20 4.25 4.25 4.07 4.12 0.6M
2021-01-19 4.16 4.25 4.05 4.12 2.2M
2021-01-18 4.17 4.17 4.00 4.03 1.1M
2021-01-15 3.94 4.25 3.94 4.03 3.5M
2021-01-14 4.08 4.08 3.88 3.95 2.8M
2021-01-13 4.25 4.25 4.01 4.10 7.8M
2021-01-12 3.90 4.16 3.90 4.15 17.9M
2021-01-11 3.70 3.86 3.62 3.82 5.4M
2021-01-08 3.79 3.79 3.55 3.58 1.0M
2021-01-07 3.88 3.88 3.60 3.63 1.9M
2021-01-06 3.83 3.84 3.72 3.84 1.5M
2021-01-05 3.62 3.82 3.55 3.77 2.3M
2021-01-04 3.65 3.79 3.50 3.62 1.7M
2021-01-01 3.75 3.85 3.60 3.60 2.1M