TPL Trakker Limited (TPLT)

TPLT
🏛️ 파키스탄 →
7.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 10.00 10.70 10.00 10.70 0.3M
2022-12-29 10.00 10.30 10.00 10.30 0.1M
2022-12-27 9.76 10.40 9.75 10.40 0.0M
2022-12-26 9.99 10.40 9.60 10.40 0.1M
2022-12-23 10.04 10.04 9.53 9.99 0.0M
2022-12-22 9.25 10.68 9.25 10.50 0.5M
2022-12-21 9.16 9.68 9.16 9.68 0.0M
2022-12-20 9.31 9.85 9.01 9.85 0.1M
2022-12-19 9.25 9.79 9.25 9.79 0.0M
2022-12-16 9.50 9.85 9.48 9.85 0.1M
2022-12-15 9.80 10.26 9.33 9.50 2.3M
2022-12-14 8.90 9.87 8.70 9.87 3.3M
2022-12-13 8.99 8.99 8.41 8.96 0.0M
2022-12-12 8.50 8.97 8.50 8.97 0.0M
2022-12-09 8.50 9.00 8.50 9.00 0.0M
2022-12-08 8.99 8.99 8.63 8.90 0.0M
2022-12-07 8.51 9.01 8.51 9.00 0.2M
2022-12-06 8.50 9.48 8.40 9.48 0.1M
2022-12-05 9.10 9.10 8.66 8.70 0.0M
2022-12-02 9.44 9.44 8.66 9.40 0.0M
2022-12-01 10.13 10.13 8.50 9.15 0.0M
2022-11-30 9.15 9.15 9.15 9.15 0.0M
2022-11-29 8.52 8.98 8.52 8.98 0.0M
2022-11-28 8.70 9.19 8.31 9.19 0.0M
2022-11-25 9.01 9.01 9.00 9.00 0.2M
2022-11-24 8.72 9.40 8.70 9.40 0.0M
2022-11-23 8.99 8.99 8.99 8.99 0.0M
2022-11-22 9.00 9.00 8.86 8.86 0.0M
2022-11-21 8.99 9.07 8.99 9.00 0.1M
2022-11-18 8.95 9.00 8.85 9.00 0.1M
2022-11-17 9.00 9.00 8.80 8.95 0.1M
2022-11-16 8.95 9.10 8.95 9.00 0.1M
2022-11-15 8.90 8.98 8.65 8.90 0.0M
2022-11-14 8.60 8.99 8.60 8.98 0.1M
2022-11-11 8.15 8.55 8.00 8.50 0.3M
2022-11-10 8.20 8.25 8.00 8.00 0.1M
2022-11-08 8.20 8.29 7.90 8.29 0.1M
2022-11-07 7.91 8.25 7.90 8.25 0.0M
2022-11-04 7.70 8.28 7.60 7.86 1.6M
2022-11-03 7.90 8.11 7.66 7.71 0.3M
2022-11-02 7.93 8.50 7.81 7.87 0.6M
2022-11-01 8.00 8.22 7.60 8.18 0.2M
2022-10-31 6.60 8.24 6.60 7.65 0.3M
2022-10-28 7.50 7.60 7.12 7.45 0.1M
2022-10-27 7.43 7.85 7.42 7.80 0.0M
2022-10-26 7.61 7.89 7.45 7.89 0.2M
2022-10-25 7.90 8.72 7.26 7.75 1.5M
2022-10-24 8.55 8.74 7.99 7.99 0.6M
2022-10-21 8.60 8.99 8.60 8.99 0.1M
2022-10-20 8.55 9.00 8.11 9.00 0.1M
2022-10-19 8.36 8.76 8.10 8.76 0.1M
2022-10-18 8.21 8.49 8.21 8.49 0.1M
2022-10-17 8.01 8.29 8.00 8.29 0.0M
2022-10-14 8.10 8.10 8.10 8.10 0.0M
2022-10-13 8.05 8.45 8.05 8.44 0.1M
2022-10-12 8.05 8.05 8.05 8.05 0.0M
2022-10-11 8.25 8.25 8.23 8.25 0.0M
2022-10-10 8.00 8.24 7.99 8.15 0.0M
2022-10-07 8.02 8.02 7.85 7.85 0.0M
2022-10-06 8.05 8.35 7.95 7.95 0.1M
2022-10-05 7.90 8.45 7.90 8.00 0.0M
2022-10-04 8.39 8.39 7.87 7.87 0.1M
2022-10-03 8.30 8.31 8.02 8.02 0.1M
2022-09-30 8.50 8.90 8.10 8.40 0.4M
2022-09-29 8.15 8.95 8.00 8.10 0.7M
2022-09-28 8.25 8.75 8.25 8.75 0.3M
2022-09-27 8.17 8.39 8.00 8.39 0.1M
2022-09-26 7.50 8.09 7.50 8.09 0.0M
2022-09-23 7.30 7.45 7.25 7.45 0.0M
2022-09-22 7.40 7.60 7.19 7.50 0.0M
2022-09-21 7.60 7.84 7.60 7.84 0.0M
2022-09-20 7.40 7.78 7.40 7.70 0.0M
2022-09-19 7.25 7.80 7.25 7.80 0.0M
2022-09-16 7.50 7.50 7.30 7.45 0.0M
2022-09-15 7.60 7.65 7.60 7.65 0.0M
2022-09-14 7.65 7.65 7.42 7.50 0.0M
2022-09-13 7.61 7.61 7.50 7.50 0.0M
2022-09-12 8.00 8.00 7.70 7.70 0.0M
2022-09-09 7.80 7.80 7.72 7.72 0.0M
2022-09-08 7.75 7.83 7.70 7.82 0.1M
2022-09-07 8.08 8.22 7.90 8.19 0.2M
2022-09-06 8.53 8.53 8.27 8.27 0.0M
2022-09-05 8.82 8.99 8.82 8.99 0.0M
2022-09-02 8.92 8.99 8.80 8.80 0.0M
2022-09-01 9.25 9.25 9.00 9.00 0.1M
2022-08-31 9.00 9.56 9.00 9.56 0.1M
2022-08-30 8.94 9.60 8.94 9.44 0.1M
2022-08-25 8.86 9.10 8.86 9.10 0.0M
2022-08-24 9.02 9.02 8.80 8.80 0.0M
2022-08-23 9.10 9.40 9.00 9.40 0.0M
2022-08-22 9.10 9.40 9.10 9.47 0.0M
2022-08-19 9.48 9.50 9.48 9.48 0.0M
2022-08-18 9.25 9.39 9.25 9.39 0.0M
2022-08-17 9.25 9.41 9.15 9.41 0.0M
2022-08-16 9.47 9.47 9.11 9.35 0.0M
2022-08-15 9.25 9.47 9.20 9.47 0.1M
2022-08-12 9.00 9.38 8.81 9.38 0.1M
2022-08-11 9.20 9.26 8.82 8.82 0.0M
2022-08-10 9.00 9.30 9.00 9.00 0.3M
2022-08-05 9.00 9.20 8.99 9.10 0.5M
2022-08-04 9.28 9.28 9.01 9.06 0.0M
2022-08-03 9.00 9.20 9.00 9.00 0.2M
2022-08-02 8.80 9.44 8.71 9.40 0.0M
2022-08-01 8.70 9.39 8.70 9.39 0.0M
2022-07-29 9.22 9.49 8.83 9.49 0.1M
2022-07-28 8.83 9.65 8.83 9.25 1.0M
2022-07-27 8.50 8.98 8.50 8.98 0.1M
2022-07-26 8.62 8.75 8.62 8.75 0.0M
2022-07-22 8.30 8.87 8.01 8.87 0.0M
2022-07-21 8.15 8.35 8.00 8.00 0.1M
2022-07-20 8.40 8.80 8.00 8.80 0.2M
2022-07-19 8.33 8.40 8.10 8.10 0.0M
2022-07-18 8.84 8.91 8.91 8.84 0.0M
2022-07-15 8.80 8.93 8.79 8.91 0.1M
2022-07-14 8.55 8.84 8.55 8.84 0.0M
2022-07-13 8.65 8.99 8.65 8.99 0.1M
2022-07-07 8.85 8.88 8.60 8.75 0.0M
2022-07-06 9.20 9.20 8.55 8.63 0.0M
2022-07-05 8.60 8.60 8.60 8.60 0.0M
2022-07-04 8.60 8.60 8.56 8.60 0.0M
2022-07-01 8.52 8.75 8.51 8.70 0.0M
2022-06-30 8.52 8.65 8.52 8.65 0.0M
2022-06-29 8.45 8.98 8.45 8.84 0.1M
2022-06-28 8.78 8.79 8.10 8.49 0.1M
2022-06-27 8.60 8.68 8.51 8.68 0.0M
2022-06-24 8.70 8.70 8.36 8.67 1.1M
2022-06-23 8.80 8.80 8.69 8.69 0.1M
2022-06-22 8.80 8.80 8.60 8.66 0.0M
2022-06-21 8.40 8.80 8.40 8.80 0.1M
2022-06-20 8.45 8.72 8.40 8.50 0.1M
2022-06-17 8.75 8.97 8.04 8.39 0.8M
2022-06-16 9.50 9.50 8.82 8.85 0.3M
2022-06-15 9.49 10.18 9.45 9.88 0.2M
2022-06-14 8.68 9.69 8.67 9.55 0.2M
2022-06-13 8.96 8.96 8.65 8.92 0.0M
2022-06-10 8.85 9.00 8.75 8.75 0.1M
2022-06-09 8.90 9.15 8.70 9.00 0.1M
2022-06-08 9.80 10.00 9.00 9.00 2.5M
2022-06-07 10.19 10.50 9.92 10.00 0.0M
2022-06-06 9.33 10.39 9.33 10.29 0.1M
2022-06-03 9.20 10.47 8.65 10.47 0.1M
2022-06-02 9.74 9.74 9.60 9.60 0.0M
2022-06-01 10.15 10.15 9.85 9.85 0.0M
2022-05-31 10.20 10.50 9.70 10.50 0.0M
2022-05-27 9.50 10.89 9.50 9.81 0.1M
2022-05-26 9.80 10.10 9.41 9.80 0.2M
2022-05-25 9.50 9.70 9.50 9.70 0.0M
2022-05-24 9.65 9.65 9.25 9.60 0.0M
2022-05-23 10.01 10.01 9.50 9.50 0.1M
2022-05-20 10.50 10.50 10.50 10.50 0.0M
2022-05-19 10.85 11.10 10.85 10.50 0.0M
2022-05-18 11.00 11.00 10.60 11.00 0.1M
2022-05-17 11.95 11.98 11.00 11.05 0.1M
2022-05-16 12.00 12.00 11.98 11.98 0.0M
2022-05-13 11.50 11.89 11.50 11.89 0.0M
2022-05-12 11.88 11.88 11.88 11.88 0.0M
2022-05-11 11.88 11.88 11.00 11.70 0.0M
2022-05-10 12.00 12.00 12.00 12.00 0.0M
2022-05-09 12.50 12.69 11.24 12.69 0.0M
2022-05-06 12.35 12.79 12.16 12.16 0.0M
2022-04-28 12.49 12.54 12.49 12.49 0.0M
2022-04-27 12.85 12.85 12.35 12.35 0.0M
2022-04-26 13.07 13.30 13.00 13.30 0.0M
2022-04-25 13.25 13.94 12.90 12.90 0.1M
2022-04-22 13.30 13.60 13.20 13.45 0.0M
2022-04-20 13.35 13.70 13.35 13.70 0.1M
2022-04-19 13.20 13.88 13.18 13.88 0.0M
2022-04-18 13.80 13.90 13.03 13.90 0.0M
2022-04-15 13.50 13.74 13.35 13.74 0.0M
2022-04-14 13.50 13.84 13.50 13.51 0.0M
2022-04-13 13.92 14.00 13.32 13.50 0.0M
2022-04-12 13.90 13.92 13.70 13.92 0.0M
2022-04-11 14.03 14.03 13.35 13.96 0.0M
2022-04-08 12.55 13.40 12.55 13.28 0.0M
2022-04-07 13.00 13.36 13.00 13.01 0.0M
2022-04-06 13.44 13.50 13.00 13.02 0.0M
2022-04-05 13.99 13.99 13.12 13.34 0.0M
2022-04-04 14.51 14.51 14.06 14.06 0.2M
2022-04-01 15.18 15.20 15.18 15.20 0.0M
2022-03-31 14.95 15.27 14.00 14.15 0.3M
2022-03-30 13.70 14.90 13.70 14.90 0.1M
2022-03-29 14.00 14.75 13.92 14.75 0.1M
2022-03-28 13.75 14.25 13.52 14.25 0.0M
2022-03-25 13.70 14.00 13.67 14.00 0.0M
2022-03-24 13.40 13.72 13.40 13.72 0.0M
2022-03-22 13.28 14.00 12.95 12.95 0.5M
2022-03-21 13.71 14.00 13.32 13.32 0.0M
2022-03-18 13.26 13.55 13.25 13.25 0.0M
2022-03-17 13.50 14.00 13.50 14.00 0.0M
2022-03-16 13.25 13.50 13.25 13.50 0.0M
2022-03-15 13.00 13.65 13.00 13.65 0.2M
2022-03-11 12.10 13.00 12.10 13.00 0.0M
2022-03-10 12.51 13.00 12.51 13.00 0.1M
2022-03-09 12.70 12.70 12.70 12.76 0.1M
2022-03-08 12.75 12.75 12.70 12.70 0.0M
2022-03-07 12.76 13.19 12.32 13.19 0.1M
2022-03-04 13.00 13.22 13.22 13.00 0.0M
2022-03-03 13.00 13.29 13.00 13.29 0.1M
2022-03-02 13.00 13.38 12.40 13.00 0.1M
2022-03-01 12.90 13.34 12.90 13.00 0.3M
2022-02-28 13.00 13.45 12.95 13.30 0.1M
2022-02-25 13.01 13.20 12.80 13.20 0.0M
2022-02-24 12.84 13.39 12.75 12.75 0.0M
2022-02-23 12.75 13.70 12.65 13.70 0.0M
2022-02-22 13.01 13.70 12.52 13.70 0.1M
2022-02-21 13.20 13.50 13.20 13.30 0.1M
2022-02-18 13.25 13.25 13.20 13.23 0.0M
2022-02-17 12.65 13.05 12.65 13.05 0.1M
2022-02-16 12.90 13.00 12.65 12.70 0.0M
2022-02-15 12.36 12.99 12.36 12.94 0.0M
2022-02-14 12.90 12.95 12.20 12.30 0.0M
2022-02-11 13.49 13.50 12.90 13.00 0.0M
2022-02-10 13.45 13.45 13.11 13.11 0.0M
2022-02-09 13.20 13.48 13.10 13.28 0.1M
2022-02-08 13.31 13.31 13.10 13.10 0.0M
2022-02-07 13.50 13.75 13.50 13.50 0.0M
2022-02-04 13.90 13.90 13.90 13.90 0.0M
2022-02-03 13.65 13.75 13.55 13.55 0.0M
2022-02-02 13.81 13.85 13.55 13.84 0.0M
2022-02-01 14.19 14.25 13.80 13.80 0.0M
2022-01-31 13.45 13.85 12.80 13.85 0.2M
2022-01-27 13.11 13.11 13.11 13.11 0.0M
2022-01-26 13.40 14.00 12.95 13.16 0.3M
2022-01-25 13.70 14.00 13.40 14.00 0.1M
2022-01-24 13.33 14.25 13.33 14.25 0.0M
2022-01-21 14.10 14.10 13.97 14.10 0.0M
2022-01-20 14.00 14.10 13.51 14.10 0.0M
2022-01-19 14.50 14.50 13.80 13.81 0.0M
2022-01-18 14.16 14.40 14.16 14.40 0.0M
2022-01-17 14.60 14.60 14.10 14.58 0.0M
2022-01-14 14.81 14.81 14.70 14.70 0.0M
2022-01-13 15.10 15.10 14.81 14.81 0.0M
2022-01-12 14.94 14.95 14.82 14.83 0.0M
2022-01-11 15.00 15.20 14.95 14.95 0.0M
2022-01-10 15.00 15.74 15.00 15.03 0.1M
2022-01-07 14.81 15.90 14.81 15.80 0.1M
2022-01-06 16.16 16.16 15.60 16.00 0.0M
2022-01-05 16.59 16.59 16.50 16.58 0.0M
2022-01-04 16.25 16.96 16.25 16.70 0.0M
2022-01-03 15.80 16.99 15.80 16.99 0.0M