Telecard Ltd (TCLD)

TCLD
🏛️ 파키스탄 →
8.76
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
2022-12-30 6.70 6.90 6.71 6.76 1.8M
2022-12-29 6.95 6.95 6.70 6.83 0.7M
2022-12-28 6.93 7.13 6.80 6.85 2.7M
2022-12-27 7.04 7.24 6.87 7.01 3.3M
2022-12-26 6.80 7.14 6.80 7.04 2.3M
2022-12-23 7.00 7.02 6.70 6.83 3.2M
2022-12-22 6.50 7.15 6.50 7.06 8.4M
2022-12-21 6.31 6.74 6.26 6.50 3.2M
2022-12-20 7.26 7.26 6.31 6.37 7.3M
2022-12-19 7.70 7.75 7.05 7.15 1.9M
2022-12-16 7.91 7.95 7.61 7.87 2.4M
2022-12-15 8.43 8.43 7.88 7.93 2.6M
2022-12-14 8.52 8.54 8.30 8.40 2.1M
2022-12-13 8.71 8.80 8.41 8.41 1.1M
2022-12-12 8.90 8.94 8.70 8.77 0.6M
2022-12-09 8.85 8.98 8.81 8.85 1.0M
2022-12-08 9.01 9.09 8.71 8.90 1.2M
2022-12-07 9.00 9.18 9.00 9.05 0.8M
2022-12-06 8.98 9.05 8.88 8.99 1.4M
2022-12-05 9.20 9.20 8.87 8.87 2.0M
2022-12-02 9.33 9.38 9.10 9.20 2.1M
2022-12-01 9.35 9.60 9.35 9.39 2.2M
2022-11-30 9.55 9.65 9.25 9.30 2.4M
2022-11-29 9.64 9.88 9.48 9.55 3.6M
2022-11-28 9.63 10.00 9.58 9.65 4.9M
2022-11-25 10.10 10.14 9.95 10.00 2.3M
2022-11-24 10.05 10.15 10.00 10.04 1.7M
2022-11-23 10.15 10.25 10.02 10.10 2.3M
2022-11-22 10.07 10.33 10.03 10.12 4.3M
2022-11-21 10.14 10.14 10.01 10.06 1.2M
2022-11-18 10.15 10.15 10.00 10.04 1.7M
2022-11-17 10.30 10.66 10.14 10.15 11.5M
2022-11-16 9.97 10.19 9.93 10.06 3.2M
2022-11-15 10.09 10.09 9.95 9.96 2.2M
2022-11-14 10.16 10.17 9.94 10.05 2.7M
2022-11-11 10.28 10.34 10.15 10.20 2.7M
2022-11-10 10.14 10.29 10.11 10.17 4.2M
2022-11-08 10.23 10.23 10.02 10.05 2.7M
2022-11-07 10.05 10.45 10.05 10.13 5.8M
2022-11-04 9.99 10.14 9.88 9.98 2.8M
2022-11-03 9.99 10.44 9.85 10.30 6.3M
2022-11-02 10.15 10.15 9.93 9.97 1.9M
2022-11-01 9.65 10.19 9.56 10.18 2.8M
2022-10-31 9.62 9.78 9.50 9.57 2.5M
2022-10-28 10.19 10.19 9.50 9.58 3.5M
2022-10-27 10.21 10.30 9.94 10.07 3.0M
2022-10-26 10.41 10.49 9.90 10.10 3.9M
2022-10-25 10.85 10.97 10.50 10.60 1.5M
2022-10-24 11.00 11.05 10.78 10.90 2.3M
2022-10-21 10.91 11.00 10.65 10.79 3.1M
2022-10-20 10.85 11.10 10.62 10.96 5.6M
2022-10-19 10.47 10.74 10.31 10.64 3.7M
2022-10-18 10.53 10.68 10.29 10.39 3.2M
2022-10-17 10.52 10.70 10.45 10.48 2.3M
2022-10-14 10.78 10.87 10.51 10.58 8.4M
2022-10-13 10.98 11.02 10.72 10.76 7.0M
2022-10-12 10.56 11.04 10.38 10.81 17.5M
2022-10-11 10.82 10.87 10.47 10.51 5.1M
2022-10-10 10.93 11.07 10.77 10.80 6.2M
2022-10-07 10.54 11.26 10.47 10.91 47.5M
2022-10-06 10.79 10.90 10.47 10.61 9.3M
2022-10-05 10.23 10.91 10.14 10.66 24.8M
2022-10-04 9.87 10.22 9.87 10.21 8.4M
2022-10-03 9.66 9.99 9.66 9.80 3.6M
2022-09-30 9.72 9.91 9.58 9.66 5.4M
2022-09-29 10.00 10.00 9.67 9.77 1.5M
2022-09-28 10.18 10.23 9.95 9.95 2.6M
2022-09-27 10.22 10.33 9.97 10.09 3.1M
2022-09-26 9.77 10.22 9.67 10.20 3.8M
2022-09-23 9.95 9.99 9.59 9.67 1.3M
2022-09-22 9.81 9.94 9.50 9.91 3.1M
2022-09-21 10.14 10.14 9.81 9.90 1.6M
2022-09-20 10.16 10.21 10.03 10.12 1.6M
2022-09-19 10.28 10.38 10.09 10.09 3.2M
2022-09-16 10.28 10.40 10.13 10.21 3.7M
2022-09-15 10.22 10.60 10.16 10.29 8.8M
2022-09-14 10.13 10.21 9.92 10.16 3.9M
2022-09-13 10.23 10.27 10.07 10.14 1.0M
2022-09-12 10.22 10.37 10.06 10.08 1.7M
2022-09-09 10.17 10.42 10.08 10.18 3.0M
2022-09-08 10.18 10.23 10.04 10.09 2.1M
2022-09-07 10.36 10.37 10.09 10.09 1.4M
2022-09-06 10.46 10.47 10.19 10.33 2.6M
2022-09-05 10.54 10.69 10.25 10.35 3.3M
2022-09-02 10.61 10.74 10.44 10.53 2.7M
2022-09-01 10.76 10.88 10.33 10.59 3.8M
2022-08-31 10.70 10.74 10.52 10.61 3.6M
2022-08-30 11.21 11.25 10.49 10.51 6.4M
2022-08-29 11.06 11.06 10.56 10.88 3.4M
2022-08-26 11.30 11.40 10.88 10.96 8.3M
2022-08-25 11.18 11.35 10.93 11.25 8.2M
2022-08-24 11.15 11.35 11.07 11.08 8.6M
2022-08-23 11.07 11.29 11.01 11.07 8.9M
2022-08-22 11.16 11.23 10.87 10.91 4.9M
2022-08-19 11.23 11.34 11.16 11.23 4.6M
2022-08-18 11.53 11.59 11.16 11.23 8.7M
2022-08-17 11.03 11.49 10.84 11.40 13.4M
2022-08-16 11.63 11.67 10.88 11.01 24.6M
2022-08-15 10.73 11.57 10.64 11.57 35.3M
2022-08-12 10.37 10.74 10.31 10.64 9.2M
2022-08-11 10.59 10.61 10.27 10.33 5.9M
2022-08-10 10.52 10.85 10.44 10.51 13.8M
2022-08-05 10.19 10.64 10.07 10.44 11.1M
2022-08-04 10.33 10.39 10.14 10.21 5.9M
2022-08-03 9.94 10.38 9.91 10.20 13.8M
2022-08-02 9.85 10.07 9.61 9.91 6.6M
2022-08-01 9.95 10.12 9.83 9.83 6.2M
2022-07-29 9.63 10.06 9.54 9.86 8.6M
2022-07-28 9.62 10.07 9.49 9.67 8.2M
2022-07-27 9.61 9.86 9.12 9.58 2.3M
2022-07-26 9.49 9.95 9.49 9.63 2.8M
2022-07-25 9.54 9.75 9.46 9.66 0.6M
2022-07-22 9.44 9.94 9.21 9.86 3.0M
2022-07-21 9.87 9.93 9.36 9.47 3.5M
2022-07-20 9.94 10.18 9.72 9.77 4.4M
2022-07-19 10.05 10.11 9.73 10.01 4.0M
2022-07-18 9.96 10.18 9.88 10.06 3.3M
2022-07-15 10.51 10.60 10.24 10.30 3.4M
2022-07-14 10.74 10.84 10.43 10.54 7.1M
2022-07-13 10.15 10.88 10.06 10.84 5.5M
2022-07-07 10.05 10.20 9.93 10.19 1.7M
2022-07-06 10.03 10.05 9.61 10.02 1.7M
2022-07-05 9.88 10.05 9.88 9.98 1.8M
2022-07-04 10.05 10.08 9.82 9.82 1.8M
2022-07-01 10.18 10.21 9.97 10.09 1.6M
2022-06-30 10.19 10.29 9.93 10.06 3.8M
2022-06-29 10.41 10.47 10.23 10.26 3.1M
2022-06-28 10.77 10.77 10.23 10.34 3.6M
2022-06-27 10.41 10.76 10.41 10.61 6.8M
2022-06-24 10.78 10.83 9.85 10.30 18.2M
2022-06-23 10.72 11.05 10.69 10.79 9.5M
2022-06-22 10.98 11.07 10.61 10.67 12.1M
2022-06-21 9.80 10.73 9.80 10.73 10.8M
2022-06-20 10.10 10.10 9.77 9.80 1.8M
2022-06-17 9.94 10.14 9.75 9.96 4.4M
2022-06-16 9.95 9.95 9.70 9.89 2.4M
2022-06-15 9.95 10.04 9.79 9.91 2.2M
2022-06-14 9.66 9.90 9.59 9.84 2.2M
2022-06-13 10.01 10.11 9.58 9.75 4.2M
2022-06-10 10.19 10.19 9.98 10.11 1.9M
2022-06-09 10.00 10.33 9.91 10.17 8.4M
2022-06-08 9.93 10.05 9.77 9.94 1.6M
2022-06-07 10.14 10.34 9.88 9.95 5.1M
2022-06-06 9.95 10.23 9.63 10.13 5.7M
2022-06-03 10.00 10.16 9.71 9.92 3.1M
2022-06-02 10.22 10.22 9.86 10.19 6.7M
2022-06-01 10.74 10.79 10.16 10.28 8.6M
2022-05-31 10.93 10.93 10.62 10.70 3.7M
2022-05-30 11.11 11.12 10.76 10.80 5.9M
2022-05-27 11.16 11.57 10.79 10.90 20.5M
2022-05-26 10.29 10.94 10.03 10.94 19.8M
2022-05-25 9.45 10.20 9.37 10.00 7.0M
2022-05-24 9.66 9.84 9.49 9.51 5.6M
2022-05-23 9.77 9.77 9.31 9.54 4.0M
2022-05-20 10.07 10.31 9.91 10.10 4.1M
2022-05-19 10.33 10.52 9.96 10.14 10.3M
2022-05-18 9.44 10.40 8.54 10.34 25.0M
2022-05-17 9.36 9.72 9.31 9.49 8.0M
2022-05-16 10.15 10.15 9.47 9.47 13.4M
2022-05-13 10.33 10.74 10.29 10.40 6.1M
2022-05-12 9.86 10.64 9.54 10.34 18.1M
2022-05-11 10.80 11.02 9.99 9.99 13.1M
2022-05-10 11.06 11.25 10.51 10.92 13.1M
2022-05-09 11.77 11.77 10.96 11.03 12.4M
2022-05-06 12.09 12.59 11.74 11.89 8.3M
2022-04-28 12.80 12.90 12.05 12.17 11.3M
2022-04-27 13.24 13.42 12.88 12.98 9.7M
2022-04-26 13.22 13.58 12.91 13.33 12.3M
2022-04-25 14.33 14.58 13.16 13.26 38.2M
2022-04-22 13.67 14.50 13.63 14.07 13.8M
2022-04-21 13.89 14.07 13.49 13.70 6.2M
2022-04-20 13.77 14.03 13.22 13.93 11.4M
2022-04-19 13.81 14.27 13.59 13.67 11.7M
2022-04-18 14.03 14.28 13.58 13.83 8.4M
2022-04-15 14.61 14.74 13.96 14.00 10.4M
2022-04-14 14.41 14.74 13.82 14.59 35.4M
2022-04-13 15.81 16.00 14.60 14.60 26.8M
2022-04-12 15.72 16.09 15.13 15.68 35.1M
2022-04-11 14.61 15.10 14.56 15.10 11.7M
2022-04-08 13.58 14.23 13.49 13.97 21.2M
2022-04-07 13.72 13.77 13.32 13.46 8.0M
2022-04-06 13.33 13.69 13.33 13.65 12.9M
2022-04-05 12.89 13.40 12.89 13.33 13.9M
2022-04-04 12.66 13.42 12.51 13.01 18.7M
2022-04-01 13.40 14.05 12.84 13.42 38.1M
2022-03-31 12.74 13.18 12.37 13.18 29.3M
2022-03-30 12.25 12.25 11.74 12.25 16.0M
2022-03-29 11.07 11.32 10.98 11.32 5.9M
2022-03-28 9.60 10.65 9.50 10.65 14.1M
2022-03-25 9.67 9.95 9.50 9.72 8.3M
2022-03-24 9.35 9.85 9.19 9.65 10.1M
2022-03-22 9.22 9.75 9.13 9.38 6.8M
2022-03-21 9.38 9.44 9.12 9.15 2.9M
2022-03-18 9.72 10.08 9.24 9.30 7.7M
2022-03-17 10.58 10.61 10.05 10.07 5.1M
2022-03-16 10.78 10.86 10.26 10.38 9.4M
2022-03-15 9.49 10.61 9.22 10.61 21.0M
2022-03-14 10.51 10.51 9.65 9.65 6.8M
2022-03-11 11.02 11.02 10.47 10.58 5.5M
2022-03-10 11.26 11.40 10.88 11.23 6.3M
2022-03-09 11.16 11.54 10.37 10.79 11.6M
2022-03-08 11.73 11.93 11.12 11.21 12.0M
2022-03-07 12.84 12.84 12.05 12.05 9.7M
2022-03-04 13.41 13.49 12.91 13.02 4.4M
2022-03-03 13.60 13.76 13.26 13.34 7.8M
2022-03-02 13.49 13.86 13.21 13.61 16.3M
2022-03-01 13.66 14.18 13.41 13.86 18.5M
2022-02-28 12.76 13.47 12.33 13.44 9.0M
2022-02-25 13.02 13.37 12.74 12.88 11.9M
2022-02-24 13.67 13.67 13.20 13.20 8.8M
2022-02-23 14.05 14.36 13.67 14.28 13.2M
2022-02-22 14.47 14.47 13.63 13.75 13.9M
2022-02-21 14.89 14.89 14.61 14.70 4.1M
2022-02-18 15.16 15.19 14.51 14.87 11.9M
2022-02-17 15.66 15.80 14.51 14.98 11.3M
2022-02-16 15.77 15.91 15.45 15.54 4.5M
2022-02-15 15.13 15.92 14.89 15.71 10.9M
2022-02-14 16.05 16.05 14.98 15.18 10.6M
2022-02-11 16.27 16.42 16.10 16.16 7.3M
2022-02-10 16.88 17.28 16.19 16.19 48.8M
2022-02-09 16.28 16.74 16.21 16.63 9.7M
2022-02-08 16.19 16.47 16.07 16.21 5.6M
2022-02-07 16.52 16.73 16.14 16.20 5.7M
2022-02-04 16.09 16.64 15.95 16.47 10.4M
2022-02-03 17.40 17.49 15.93 15.95 21.8M
2022-02-02 16.56 17.21 16.36 17.14 30.4M
2022-02-01 16.45 16.74 16.32 16.48 11.0M
2022-01-31 16.38 16.61 16.16 16.29 9.2M
2022-01-28 16.00 16.46 15.87 16.22 10.7M
2022-01-27 16.22 16.33 15.86 16.01 3.0M
2022-01-26 16.19 16.28 15.73 16.24 4.6M
2022-01-25 16.60 16.73 16.06 16.14 5.7M
2022-01-24 16.43 16.60 16.06 16.23 3.9M
2022-01-21 16.66 16.87 16.45 16.53 6.6M
2022-01-20 16.22 16.74 15.47 16.61 17.5M
2022-01-19 16.89 17.28 15.92 16.00 20.2M
2022-01-18 16.40 17.06 16.40 17.00 8.4M
2022-01-17 16.40 16.84 16.02 16.44 6.8M
2022-01-14 17.28 17.58 16.78 16.87 10.1M
2022-01-13 17.40 17.40 16.94 17.26 5.5M
2022-01-12 17.41 17.75 17.24 17.30 20.9M
2022-01-11 17.12 17.33 16.79 17.26 14.1M
2022-01-10 17.14 17.41 16.84 17.02 22.3M
2022-01-07 16.06 17.26 16.01 17.14 28.1M
2022-01-06 16.74 16.74 15.91 16.09 16.3M
2022-01-05 16.20 17.04 16.06 16.83 25.6M
2022-01-04 15.21 16.19 15.21 16.07 22.6M
2022-01-03 14.83 15.20 14.74 15.03 5.9M