Power Cement Ltd (POWE_p)

POWE_p
🏛️ 파키스탄 →
26.07
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
2021-12-21 8.55 8.55 8.50 8.50 0.0M
2021-12-02 8.50 8.50 8.50 8.50 0.0M
2021-12-01 9.50 8.50 8.50 9.50 0.0M
2021-11-30 9.50 8.50 8.50 9.50 0.0M
2021-11-29 8.40 8.50 8.40 8.50 0.0M
2021-11-23 9.00 9.00 9.00 9.00 0.0M
2021-11-22 10.00 10.00 10.00 10.00 0.0M
2021-11-05 9.55 10.00 9.55 10.00 0.0M
2021-11-03 10.00 10.03 10.03 10.00 0.0M
2021-11-02 10.06 10.47 10.01 10.01 0.1M
2021-10-28 9.54 9.54 9.54 9.54 0.0M
2021-10-22 10.47 10.47 10.47 10.47 0.0M
2021-10-20 9.90 9.90 9.90 9.90 0.0M
2021-10-18 9.50 9.49 9.49 9.50 0.0M
2021-10-08 9.49 9.49 9.49 9.49 0.0M
2021-10-07 9.20 9.80 8.51 8.51 0.0M
2021-09-29 9.20 9.20 9.20 9.20 0.0M
2021-09-17 10.20 10.20 10.20 10.20 0.0M
2021-09-15 10.23 10.23 10.23 10.23 0.0M
2021-09-14 10.60 11.23 10.60 11.23 0.0M
2021-09-08 10.25 10.25 10.20 10.23 0.0M
2021-09-07 10.50 10.50 10.50 10.50 0.0M
2021-09-03 10.90 10.90 10.90 10.90 0.0M
2021-09-01 11.00 11.50 11.00 11.50 0.0M
2021-08-25 11.25 11.25 11.25 11.25 0.0M
2021-08-24 11.25 11.25 11.02 11.12 0.0M
2021-08-23 11.25 11.35 11.10 11.10 0.0M
2021-08-12 11.00 11.00 11.00 11.00 0.0M
2021-08-10 10.90 11.00 10.70 11.00 0.0M
2021-08-09 11.05 11.25 11.00 11.25 0.1M
2021-08-05 11.50 11.50 11.49 11.50 0.0M
2021-08-04 11.15 11.40 11.15 11.40 0.1M
2021-08-02 11.48 11.50 11.00 11.42 0.0M
2021-07-29 10.90 10.95 10.90 10.95 0.0M
2021-07-28 11.01 11.01 11.01 11.01 0.0M
2021-07-27 11.49 11.50 11.15 11.20 0.0M
2021-07-26 11.01 11.01 11.00 11.00 0.0M
2021-07-15 11.05 11.05 11.05 11.05 0.0M
2021-07-14 12.12 12.12 12.00 12.00 0.0M
2021-07-13 11.12 11.12 11.12 11.12 0.0M
2021-07-09 11.00 11.60 11.00 11.60 0.1M
2021-07-08 11.70 12.45 11.21 11.30 0.0M
2021-07-06 11.90 11.90 11.90 11.90 0.0M
2021-07-01 11.20 12.00 11.20 11.90 0.0M
2021-06-29 11.65 11.65 11.65 11.65 0.0M
2021-06-24 11.26 11.26 11.25 11.25 0.0M
2021-06-23 11.60 11.85 11.25 11.25 0.1M
2021-06-22 11.50 11.50 11.50 11.50 1.5M
2021-06-21 11.50 11.50 11.50 11.50 0.0M
2021-06-17 11.80 11.80 11.75 11.76 0.0M
2021-06-15 12.50 12.50 12.01 12.38 0.0M
2021-06-14 11.90 11.90 11.50 11.50 0.0M
2021-06-11 12.00 12.10 11.75 12.00 0.1M
2021-06-10 11.51 11.88 11.51 11.88 0.0M
2021-06-09 11.27 11.27 11.01 11.25 0.0M
2021-06-08 11.50 11.51 11.50 11.51 0.0M
2021-06-04 11.50 11.50 11.10 11.20 0.0M
2021-06-03 11.15 11.21 11.15 11.21 0.0M
2021-06-02 11.00 11.15 11.00 11.10 0.0M
2021-05-31 12.49 12.50 11.25 11.89 0.0M
2021-05-28 10.70 11.89 10.70 11.89 0.0M
2021-05-27 11.84 11.85 11.60 11.60 0.0M
2021-05-26 10.65 11.75 10.65 10.85 0.0M
2021-05-25 11.00 11.00 11.00 11.00 0.0M
2021-05-24 10.60 10.60 10.60 10.60 0.0M
2021-05-21 11.00 11.01 11.00 11.00 0.1M
2021-05-19 10.02 10.02 10.01 10.01 0.0M
2021-05-18 10.50 10.50 10.50 10.50 0.0M
2021-04-26 11.00 11.00 11.00 11.00 0.0M
2021-04-22 11.00 11.05 11.00 11.05 0.1M
2021-04-20 11.22 11.22 11.21 11.21 0.0M
2021-04-19 11.50 11.50 11.50 11.50 0.0M
2021-04-13 11.25 11.31 11.20 11.20 0.5M
2021-04-09 11.25 12.00 11.25 12.00 0.1M
2021-04-08 11.31 11.31 11.30 11.31 0.0M
2021-04-06 11.11 11.11 11.11 11.11 0.0M
2021-04-05 11.50 11.50 11.00 11.00 0.6M
2021-03-31 11.35 11.35 11.35 11.35 0.0M
2021-03-29 11.67 11.67 11.36 11.36 0.0M
2021-03-25 12.15 12.21 12.15 12.21 0.0M
2021-03-24 12.05 12.05 12.05 12.05 0.0M
2021-03-18 11.69 11.69 11.51 11.51 0.0M
2021-03-17 11.61 11.61 11.60 11.60 0.0M
2021-03-12 11.25 11.25 11.25 11.25 0.0M
2021-03-10 11.55 11.55 11.55 11.55 0.0M
2021-03-09 11.90 11.90 11.51 11.51 0.0M
2021-03-05 12.11 12.11 11.90 11.90 0.0M
2021-03-04 12.10 12.10 12.10 12.10 0.0M
2021-03-03 12.46 12.46 12.45 12.45 0.0M
2021-03-02 12.50 12.50 12.50 12.50 0.0M
2021-03-01 12.50 12.50 12.49 12.50 0.1M
2021-02-26 12.50 12.60 12.50 12.50 0.2M
2021-02-24 12.50 12.50 12.26 12.26 0.1M
2021-02-23 12.30 12.31 12.30 12.31 0.0M
2021-02-22 12.50 12.85 12.50 12.85 0.0M
2021-02-18 12.50 12.50 12.50 12.50 0.0M
2021-02-17 13.10 13.10 12.35 12.35 0.1M
2021-02-16 12.20 12.20 12.20 12.20 0.0M
2021-02-15 12.02 12.02 12.00 12.01 0.0M
2021-02-11 13.00 13.10 12.80 12.80 0.0M
2021-02-10 12.20 12.50 12.20 12.50 0.0M
2021-02-09 12.50 12.50 12.50 12.50 0.0M
2021-02-04 12.12 12.75 12.12 12.50 0.0M
2021-02-03 12.05 12.05 12.05 12.05 0.0M
2021-02-02 12.01 12.01 12.00 12.00 0.0M
2021-01-28 12.99 13.10 12.99 13.00 0.2M
2021-01-27 12.30 12.30 12.30 12.30 0.0M
2021-01-26 12.96 13.50 12.90 13.00 0.3M
2021-01-25 12.75 12.90 12.20 12.89 0.5M
2021-01-22 11.76 12.01 11.76 12.00 0.0M
2021-01-21 12.20 12.20 12.20 12.20 0.0M
2021-01-20 12.25 12.90 12.25 12.26 0.2M
2021-01-19 11.80 12.25 11.80 12.25 0.1M
2021-01-18 12.00 12.00 11.90 11.90 0.1M
2021-01-15 11.50 12.40 11.50 11.92 0.3M
2021-01-14 11.69 11.75 11.45 11.50 0.1M
2021-01-13 11.00 11.75 11.00 11.70 0.4M
2021-01-12 10.62 11.60 10.62 10.81 0.1M
2021-01-11 10.70 11.98 10.65 10.77 0.1M
2021-01-08 11.40 11.40 11.16 11.20 0.0M
2021-01-07 11.48 11.65 11.10 11.17 0.3M
2021-01-06 10.66 10.66 10.65 10.65 0.0M
2021-01-05 10.71 10.71 10.71 10.71 0.9M
2021-01-01 10.60 10.85 10.60 10.71 0.0M