Pak Datacom Ltd (PDCL)

PDCL
🏛️ 파키스탄 →
205.82
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:35 193.10 196.49 193.10 196.49 0.1K
09:40 196.00 196.00 196.00 196.00 0.0K
09:50 196.50 196.50 196.50 196.50 0.0K
09:55 196.45 196.45 196.45 196.45 0.1K
10:10 194.11 196.40 194.11 196.40 0.0K
10:25 195.00 195.00 195.00 195.00 0.0K
10:30 196.00 196.00 196.00 196.00 0.0K
10:50 196.00 196.00 196.00 196.00 0.0K
11:15 194.50 194.61 194.50 194.61 0.2K
11:20 194.61 194.61 194.61 194.61 0.1K
12:20 195.60 195.60 195.60 195.60 0.1K
12:25 195.84 195.85 195.84 195.85 0.1K
12:40 196.00 196.00 195.50 195.50 0.4K
13:25 195.00 195.00 195.00 195.00 0.1K
13:30 195.00 195.00 195.00 195.00 0.1K
13:40 196.00 196.00 196.00 196.00 1.1K
13:45 196.39 196.39 196.39 196.39 0.1K
13:55 196.39 196.39 196.39 196.39 0.9K
14:05 196.30 196.30 196.30 196.30 0.0K
14:15 196.30 196.30 196.30 196.30 0.0K
14:20 196.40 196.45 195.02 195.02 1.2K
15:20 196.44 196.44 196.44 196.44 0.0K
16:25 195.03 195.03 195.03 195.03 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 210.60 216.99 205.02 205.82 0.0M
2025-09-29 203.50 218.00 196.00 213.90 0.0M
2025-09-26 200.00 203.90 198.00 198.21 0.0M
2025-09-25 196.99 207.97 195.00 199.30 0.0M
2025-09-24 193.10 196.50 193.10 195.03 0.0M
2025-09-23 197.99 198.00 194.01 194.58 0.0M
2025-09-22 198.47 198.47 194.12 195.90 0.0M
2025-09-19 199.90 200.00 195.00 195.65 0.0M
2025-09-18 198.00 200.00 192.65 199.65 0.0M
2025-09-17 203.00 203.00 190.00 197.51 0.0M
2025-09-16 204.95 204.95 198.15 202.23 0.0M
2025-09-15 203.00 208.99 193.10 202.05 0.0M
2025-09-12 200.04 207.00 197.10 200.40 0.0M
2025-09-11 213.00 213.00 200.00 201.57 0.0M
2025-09-10 194.39 212.86 189.89 207.28 0.1M
2025-09-09 199.45 199.45 185.60 193.51 0.0M
2025-09-08 200.49 200.49 180.00 195.00 0.0M
2025-09-05 200.79 200.79 195.01 198.06 0.0M
2025-09-04 200.00 200.70 197.00 197.11 0.0M
2025-09-03 200.90 201.99 195.06 197.75 0.0M
2025-09-02 200.51 203.00 199.50 200.51 0.0M
2025-09-01 208.70 208.70 199.98 200.37 0.0M
2025-08-29 202.30 209.00 200.00 203.07 0.1M
2025-08-28 209.98 209.98 202.55 206.00 0.0M
2025-08-27 211.00 211.00 204.76 205.12 0.0M
2025-08-26 216.99 216.99 207.00 208.39 0.0M
2025-08-25 211.21 220.00 209.10 214.90 0.0M
2025-08-22 215.01 215.05 210.00 211.72 0.0M
2025-08-21 218.00 219.97 212.00 215.34 0.0M
2025-08-20 217.80 220.00 214.02 216.48 0.0M
2025-08-19 222.88 224.98 217.00 217.84 0.0M
2025-08-18 223.30 226.90 220.00 222.48 0.0M
2025-08-15 224.24 227.50 220.00 220.87 0.1M
2025-08-13 212.98 231.24 209.32 221.90 0.1M
2025-08-12 214.99 214.99 209.02 210.22 0.0M
2025-08-11 219.50 220.97 211.00 212.45 0.0M
2025-08-08 220.00 221.00 215.01 219.43 0.0M
2025-08-07 219.99 221.00 214.00 219.83 0.0M
2025-08-06 214.00 223.00 213.25 220.47 0.0M
2025-08-05 215.53 217.98 213.74 214.97 0.0M
2025-08-04 214.00 218.00 210.05 215.52 0.0M
2025-08-01 222.00 223.00 211.00 214.21 0.0M
2025-07-31 221.30 226.95 220.10 221.75 0.0M
2025-07-30 221.46 230.00 214.00 222.46 0.0M
2025-07-29 229.98 232.01 218.00 221.46 0.0M
2025-07-28 243.00 247.74 222.02 229.98 0.1M
2025-07-25 235.00 239.92 223.10 239.71 0.1M
2025-07-24 225.01 228.90 207.33 218.11 0.0M
2025-07-23 235.22 235.50 227.14 228.59 0.0M
2025-07-22 247.89 247.90 233.00 235.22 0.0M
2025-07-21 252.00 252.00 240.10 243.55 0.0M
2025-07-18 267.01 270.72 241.80 243.21 0.1M
2025-07-17 274.00 274.00 266.00 268.67 0.0M
2025-07-16 268.00 286.72 265.00 274.23 0.0M
2025-07-15 283.66 283.66 264.00 266.75 0.0M
2025-07-14 288.99 297.00 281.06 283.66 0.0M
2025-07-11 298.00 300.00 285.05 289.62 0.1M
2025-07-10 327.95 329.00 294.01 296.39 0.2M
2025-07-09 330.55 337.00 325.00 326.47 0.0M
2025-07-08 301.45 329.35 285.00 328.80 0.3M
2025-07-07 322.30 330.00 292.75 299.41 0.1M
2025-07-04 339.88 339.88 320.00 325.28 0.0M
2025-07-03 344.00 344.00 326.00 335.09 0.0M
2025-07-02 320.00 343.00 291.20 334.58 0.1M
2025-07-01 320.02 327.00 315.27 320.94 0.1M
2025-06-30 333.00 333.00 301.00 311.74 0.1M
2025-06-27 331.35 345.00 325.34 330.58 0.0M
2025-06-26 357.69 357.88 330.18 343.60 0.2M
2025-06-25 385.00 389.88 350.00 357.16 0.1M
2025-06-24 389.98 389.98 365.00 381.74 0.1M
2025-06-23 366.08 388.00 359.27 359.48 0.1M
2025-06-20 400.00 420.00 389.99 399.19 0.1M
2025-06-19 355.00 388.08 345.00 388.08 0.3M
2025-06-18 382.00 397.00 345.00 352.80 0.2M
2025-06-17 344.00 378.26 330.50 378.26 0.4M
2025-06-16 355.00 355.00 336.25 343.87 0.0M
2025-06-13 339.00 356.00 337.00 349.60 0.1M
2025-06-12 316.10 359.97 316.10 351.29 0.2M
2025-06-11 396.99 396.99 341.47 345.01 0.4M
2025-06-10 379.41 379.41 379.41 379.41 0.1M
2025-06-05 344.92 344.92 313.96 344.92 0.8M
2025-06-04 313.56 313.56 313.56 313.56 0.0M
2025-06-03 280.00 285.05 237.61 285.05 1.4M
2025-06-02 259.14 259.14 250.00 259.14 0.3M
2025-05-30 235.58 235.58 235.58 235.58 0.1M
2025-05-29 214.16 214.16 213.18 214.16 0.2M
2025-05-27 194.69 194.69 180.21 194.69 0.3M
2025-05-26 176.99 176.99 176.99 176.99 0.1M
2025-05-23 160.90 160.90 160.90 160.90 0.1M
2025-05-22 146.27 146.27 146.27 146.27 0.0M
2025-05-21 132.97 132.97 132.89 132.97 0.1M
2025-05-20 114.00 120.88 107.10 120.88 0.1M
2025-05-19 109.00 112.00 105.05 109.89 0.0M
2025-05-16 105.90 113.80 104.00 107.80 0.0M
2025-05-15 104.00 105.98 100.61 103.50 0.0M
2025-05-14 106.00 106.00 100.86 101.63 0.0M
2025-05-13 109.50 109.50 100.65 103.74 0.0M
2025-05-12 103.00 106.54 95.01 106.21 0.0M
2025-05-09 99.70 99.70 85.60 96.85 0.0M
2025-05-08 107.89 107.89 91.40 94.94 0.0M
2025-05-07 100.20 109.05 99.12 101.11 0.0M
2025-05-06 108.30 113.12 102.70 109.56 0.0M
2025-05-05 103.00 109.75 98.05 107.13 0.0M
2025-05-02 103.99 104.95 91.11 101.76 0.0M
2025-04-30 106.90 106.90 97.01 100.88 0.0M
2025-04-29 106.00 106.00 100.10 102.72 0.0M
2025-04-28 110.80 110.80 101.60 102.99 0.0M
2025-04-25 109.98 113.89 102.50 108.54 0.0M
2025-04-24 110.00 110.00 104.00 105.47 0.1M
2025-04-23 98.83 106.44 94.00 106.44 0.0M
2025-04-22 96.00 96.85 93.57 96.76 0.0M
2025-04-21 96.73 96.73 93.57 95.68 0.0M
2025-04-18 96.98 96.98 92.11 94.76 0.0M
2025-04-17 94.88 99.00 94.00 94.97 0.0M
2025-04-16 95.50 97.99 90.11 94.65 0.0M
2025-04-15 94.50 94.87 92.20 94.45 0.0M
2025-04-14 96.00 96.00 90.00 93.87 0.0M
2025-04-11 96.25 96.26 92.49 93.08 0.0M
2025-04-10 97.80 97.85 91.62 94.68 0.0M
2025-04-09 92.41 93.00 89.25 91.98 0.0M
2025-04-08 95.80 95.80 90.17 92.41 0.0M
2025-04-07 97.90 97.90 88.10 93.80 0.0M
2025-04-04 96.75 97.00 94.56 96.87 0.0M
2025-04-03 97.96 97.96 95.02 96.97 0.0M
2025-03-27 97.97 97.97 94.02 97.18 0.0M
2025-03-26 94.70 97.46 93.00 96.89 0.0M
2025-03-25 97.38 97.38 91.50 94.70 0.0M
2025-03-24 102.00 102.00 94.00 94.42 0.0M
2025-03-21 102.00 102.00 96.00 97.49 0.0M
2025-03-20 103.99 103.99 97.26 99.96 0.0M
2025-03-19 94.72 102.60 94.49 102.60 0.1M
2025-03-18 95.48 95.48 92.00 93.27 0.0M
2025-03-17 92.36 96.40 90.27 94.00 0.0M
2025-03-14 95.97 97.45 92.11 94.85 0.0M
2025-03-13 99.80 99.80 94.00 95.97 0.0M
2025-03-12 98.48 101.95 94.20 95.89 0.0M
2025-03-11 100.00 100.00 95.50 96.43 0.0M
2025-03-10 103.00 103.00 93.00 95.14 0.0M
2025-03-07 93.00 99.54 90.00 97.96 0.0M
2025-03-06 93.48 93.48 89.00 90.49 0.0M
2025-03-05 92.88 92.88 87.05 90.95 0.0M
2025-03-04 88.00 90.00 86.00 88.23 0.0M
2025-03-03 98.88 98.88 87.70 88.71 0.0M
2025-02-28 102.91 108.80 94.84 95.10 0.0M
2025-02-27 107.98 107.98 100.01 105.37 0.0M
2025-02-26 109.00 109.00 99.06 102.99 0.0M
2025-02-25 107.50 111.88 101.20 102.69 0.1M
2025-02-24 109.40 109.40 101.01 103.99 0.0M
2025-02-21 110.75 110.75 101.00 105.02 0.0M
2025-02-20 111.85 111.85 103.70 106.79 0.0M
2025-02-19 110.16 116.10 103.70 107.55 0.0M
2025-02-18 101.50 109.38 98.00 109.38 0.1M
2025-02-17 103.00 103.00 93.10 99.44 0.0M
2025-02-14 97.00 101.88 95.00 99.44 0.0M
2025-02-13 101.00 101.00 97.03 98.92 0.0M
2025-02-12 99.10 99.60 96.50 99.04 0.0M
2025-02-11 98.88 98.88 95.91 97.92 0.0M
2025-02-10 102.30 102.40 95.00 97.70 0.0M
2025-02-07 102.99 103.48 97.00 99.45 0.0M
2025-02-06 96.71 106.38 93.52 97.99 0.0M
2025-02-04 104.80 104.80 95.50 96.71 0.0M
2025-02-03 106.48 106.48 98.85 98.96 0.0M
2025-01-31 105.80 105.88 101.00 104.88 0.0M
2025-01-30 103.00 104.95 99.11 102.42 0.0M
2025-01-29 98.31 103.48 97.01 102.35 0.0M
2025-01-28 98.60 103.80 93.10 97.64 0.0M
2025-01-27 110.50 111.00 99.07 101.35 0.0M
2025-01-24 112.50 114.90 105.00 106.75 0.0M
2025-01-23 115.00 115.00 106.10 107.15 0.0M
2025-01-22 118.80 118.80 109.70 110.08 0.0M
2025-01-21 120.95 120.95 115.90 116.67 0.0M
2025-01-20 125.00 125.00 117.00 117.63 0.0M
2025-01-17 124.77 130.00 120.00 123.56 0.0M
2025-01-16 125.90 126.90 120.05 123.63 0.0M
2025-01-15 128.70 129.85 121.00 122.98 0.0M
2025-01-14 130.00 132.99 122.60 125.71 0.0M
2025-01-13 128.55 134.99 125.02 128.00 0.0M
2025-01-10 135.00 140.00 128.00 130.80 0.0M
2025-01-09 151.90 151.90 131.50 134.91 0.0M
2025-01-08 141.96 152.10 133.21 144.12 0.1M
2025-01-07 138.11 146.00 130.55 138.27 0.0M
2025-01-06 153.00 153.39 135.00 144.00 0.0M
2025-01-03 160.00 160.00 145.00 145.00 0.0M
2025-01-02 159.74 162.00 150.00 158.00 0.1M
2025-01-01 165.98 165.98 150.00 154.99 0.1M