TPL Trakker Limited (TPLT)

TPLT
🏛️ 파키스탄 →
7.74
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.87 8.14 7.03 7.50 1.6M
2023-12-28 7.17 7.84 7.10 7.84 0.2M
2023-12-27 7.00 7.65 7.00 7.50 4.2M
2023-12-26 7.00 7.03 6.90 6.90 2.9M
2023-12-22 7.25 7.25 6.90 6.90 0.0M
2023-12-21 7.00 7.20 7.00 7.10 0.1M
2023-12-20 7.00 7.20 6.95 7.20 0.0M
2023-12-19 7.70 7.70 6.81 7.40 0.1M
2023-12-18 7.52 7.71 7.50 7.68 0.1M
2023-12-15 7.45 7.68 7.40 7.50 0.1M
2023-12-14 7.30 7.69 7.30 7.57 0.0M
2023-12-13 7.67 7.80 7.31 7.33 0.0M
2023-12-12 7.98 7.98 7.63 7.88 0.0M
2023-12-11 8.00 8.10 7.02 7.72 0.6M
2023-12-08 7.43 8.13 7.30 8.00 1.5M
2023-12-07 6.95 7.51 6.80 7.40 2.5M
2023-12-06 7.00 7.12 6.70 6.95 1.8M
2023-12-05 7.17 7.28 7.00 7.00 0.1M
2023-12-04 7.11 7.13 7.00 7.00 0.2M
2023-12-01 7.27 7.40 7.12 7.12 0.0M
2023-11-30 7.26 7.26 7.15 7.15 0.1M
2023-11-29 7.32 7.32 7.20 7.20 0.0M
2023-11-28 7.36 7.41 7.26 7.30 0.1M
2023-11-27 7.40 7.45 7.35 7.41 0.2M
2023-11-24 7.53 7.53 7.25 7.40 0.3M
2023-11-23 7.60 7.60 7.48 7.53 0.0M
2023-11-22 7.60 7.60 7.50 7.50 0.0M
2023-11-21 7.58 7.64 7.58 7.60 0.0M
2023-11-20 7.64 7.75 7.50 7.50 0.3M
2023-11-17 8.16 8.32 8.16 8.32 0.0M
2023-11-16 8.00 8.10 8.00 8.10 0.0M
2023-11-15 8.01 8.23 8.00 8.23 0.0M
2023-11-14 8.01 8.25 8.01 8.25 0.0M
2023-11-13 8.15 8.24 8.15 8.24 0.0M
2023-11-10 8.30 8.30 8.10 8.15 0.0M
2023-11-08 8.11 8.20 8.00 8.20 0.0M
2023-11-07 8.07 8.39 8.07 8.39 0.0M
2023-11-06 7.58 8.35 7.58 8.35 0.0M
2023-11-03 8.36 8.45 8.36 8.45 0.0M
2023-11-02 8.47 8.47 8.02 8.15 0.0M
2023-10-31 8.00 8.48 8.00 8.48 0.0M
2023-10-30 7.90 8.39 7.90 8.39 0.0M
2023-10-27 8.24 8.40 8.24 8.40 0.0M
2023-10-26 8.25 8.25 8.00 8.25 0.0M
2023-10-25 8.00 8.45 8.00 8.45 0.1M
2023-10-24 7.75 8.50 7.75 8.50 0.0M
2023-10-23 7.50 8.00 7.50 8.00 0.0M
2023-10-20 7.76 8.00 7.76 8.00 0.0M
2023-10-19 7.80 7.80 7.71 7.71 0.0M
2023-10-18 7.70 7.89 7.70 7.89 0.0M
2023-10-17 7.61 8.10 7.61 8.10 0.0M
2023-10-16 7.71 8.10 7.70 8.10 0.0M
2023-10-13 8.00 8.25 7.50 7.97 0.1M
2023-10-11 7.75 8.10 7.75 8.10 0.0M
2023-10-10 7.75 8.10 7.75 8.10 0.0M
2023-10-09 7.75 7.75 7.75 7.75 0.0M
2023-10-04 7.53 8.00 7.53 8.00 0.0M
2023-10-02 7.53 7.53 7.53 7.53 0.0M
2023-09-28 7.21 8.35 7.15 8.35 0.1M
2023-09-27 7.10 7.50 7.10 7.50 0.1M
2023-09-26 7.10 7.40 7.00 7.40 0.0M
2023-09-25 6.80 7.20 6.80 7.20 0.1M
2023-09-22 6.90 7.50 6.70 7.00 0.0M
2023-09-21 6.80 6.80 6.80 6.80 0.0M
2023-09-20 6.60 7.30 6.10 6.79 0.1M
2023-09-19 6.64 6.68 6.60 6.60 0.0M
2023-09-18 6.64 6.64 6.64 6.64 0.0M
2023-09-15 6.70 6.70 6.65 6.65 0.0M
2023-09-14 6.70 6.70 6.69 6.70 0.0M
2023-09-13 6.84 6.93 6.70 6.70 0.0M
2023-09-12 7.50 7.50 6.55 6.75 0.1M
2023-09-11 7.50 7.50 7.50 7.44 0.0M
2023-09-08 7.50 7.80 7.40 7.40 0.0M
2023-09-07 7.56 7.61 7.40 7.50 0.0M
2023-09-06 7.75 7.75 7.75 7.75 0.0M
2023-09-05 7.46 7.95 7.46 7.95 0.0M
2023-09-04 7.80 7.99 7.80 7.99 0.0M
2023-08-30 7.36 7.97 7.36 7.97 0.0M
2023-08-29 7.53 8.00 7.53 8.00 0.0M
2023-08-28 7.53 7.99 7.53 7.99 0.0M
2023-08-25 7.89 7.89 7.89 7.89 0.0M
2023-08-24 8.00 8.00 7.71 7.71 0.0M
2023-08-23 7.99 8.50 7.50 7.55 0.1M
2023-08-21 8.50 8.50 8.50 8.50 0.0M
2023-08-18 7.84 8.40 7.84 8.00 0.0M
2023-08-17 7.50 7.99 7.30 7.99 0.0M
2023-08-16 7.61 7.84 7.50 7.50 0.0M
2023-08-15 7.65 7.84 7.65 7.65 0.0M
2023-08-11 7.03 8.21 7.02 7.81 0.6M
2023-08-10 7.74 7.75 7.03 7.03 0.0M
2023-08-08 8.00 8.00 8.00 8.00 0.0M
2023-08-07 7.60 7.60 7.55 7.55 0.0M
2023-08-04 7.55 7.80 7.55 7.61 0.0M
2023-08-03 7.73 7.73 7.70 7.70 0.0M
2023-08-02 7.90 7.90 7.65 7.65 0.0M
2023-08-01 8.00 8.00 7.90 7.90 0.0M
2023-07-31 8.20 8.20 8.00 8.00 0.0M
2023-07-27 7.82 8.25 7.82 8.25 0.0M
2023-07-26 8.00 8.50 8.00 8.00 0.0M
2023-07-25 7.81 7.85 7.80 7.80 0.0M
2023-07-24 8.00 8.04 8.00 8.00 0.0M
2023-07-21 8.00 8.07 7.90 8.00 0.0M
2023-07-20 8.10 8.10 8.00 8.00 0.0M
2023-07-18 8.00 8.00 8.00 8.00 0.0M
2023-07-17 8.25 8.28 8.00 8.00 0.0M
2023-07-14 8.10 8.90 7.80 8.90 0.0M
2023-07-13 8.29 8.29 8.00 8.07 0.0M
2023-07-12 8.61 8.61 8.15 8.15 0.0M
2023-07-11 8.49 8.62 8.49 8.60 0.0M
2023-07-10 8.80 8.99 8.80 8.85 0.0M
2023-07-07 8.37 9.00 8.37 9.00 0.0M
2023-07-06 9.25 9.25 8.56 9.00 0.0M
2023-07-05 9.34 9.95 8.95 8.96 0.1M
2023-07-04 9.11 10.00 9.00 10.00 0.1M
2023-07-03 9.20 9.84 8.90 9.84 0.2M
2023-06-27 8.00 9.11 8.00 9.11 0.4M
2023-06-26 7.15 8.41 7.13 8.41 0.1M
2023-06-23 7.00 7.80 7.00 7.80 0.0M
2023-06-22 6.90 7.97 6.85 7.00 0.1M
2023-06-21 7.20 7.48 6.91 6.91 0.0M
2023-06-20 7.20 7.20 7.10 7.10 0.0M
2023-06-19 7.72 8.00 7.10 7.21 0.1M
2023-06-16 7.80 7.80 7.27 7.32 0.1M
2023-06-15 8.36 8.36 7.76 7.80 0.1M
2023-06-14 8.50 8.74 8.50 8.51 0.0M
2023-06-13 8.79 8.80 8.50 8.65 0.0M
2023-06-12 8.49 8.89 8.49 8.49 0.0M
2023-06-09 8.98 9.00 8.98 9.00 0.0M
2023-06-07 8.61 9.50 8.60 9.35 0.1M
2023-06-05 9.23 9.23 9.23 9.23 0.0M
2023-06-01 9.00 9.24 9.00 9.24 0.0M
2023-05-31 8.60 8.60 8.60 8.60 0.0M
2023-05-30 9.40 9.40 8.58 9.09 0.0M
2023-05-26 7.21 7.21 7.21 7.21 0.0M
2023-05-25 9.00 9.49 9.00 9.00 0.0M
2023-05-24 9.00 9.00 9.00 9.00 0.0M
2023-05-23 8.27 9.20 8.27 9.20 0.0M
2023-05-22 8.94 9.00 8.94 8.97 0.0M
2023-05-19 8.36 8.98 8.36 8.55 0.0M
2023-05-17 8.60 8.99 8.11 8.99 0.0M
2023-05-12 8.71 8.95 8.71 8.71 0.0M
2023-05-11 8.81 9.00 8.81 9.00 0.0M
2023-05-10 8.66 10.00 8.50 9.00 0.1M
2023-05-09 8.98 9.50 8.98 9.50 0.0M
2023-05-08 8.47 8.93 8.47 8.93 0.0M
2023-05-05 8.36 8.95 8.36 8.50 0.0M
2023-05-04 8.36 8.74 8.33 8.74 0.0M
2023-05-03 9.01 9.01 8.26 8.59 0.1M
2023-05-02 9.00 9.10 9.00 9.03 0.0M
2023-04-28 9.37 9.57 8.69 9.57 0.0M
2023-04-27 9.79 9.80 9.40 9.40 0.0M
2023-04-26 9.26 9.94 9.25 9.94 0.0M
2023-04-20 9.51 9.80 9.25 9.45 0.0M
2023-04-19 9.80 9.90 9.80 9.90 2.8M
2023-04-18 10.00 10.09 10.00 10.09 0.0M
2023-04-17 9.31 9.98 9.31 9.98 0.0M
2023-04-13 10.10 10.10 10.10 10.10 0.0M
2023-04-12 9.54 10.38 9.54 10.38 0.0M
2023-04-11 9.99 10.19 9.99 10.19 0.0M
2023-04-10 9.99 10.23 9.99 10.23 0.0M
2023-04-07 9.36 9.95 9.36 9.95 0.0M
2023-04-06 9.81 10.00 9.81 10.00 0.0M
2023-04-05 9.65 10.00 9.65 10.00 0.0M
2023-04-04 8.65 9.89 8.65 9.50 0.0M
2023-03-31 8.99 9.00 8.99 9.00 0.0M
2023-03-30 9.00 9.00 9.00 9.00 0.0M
2023-03-29 9.00 9.50 9.00 9.50 0.0M
2023-03-27 9.00 9.42 8.75 9.42 0.0M
2023-03-24 8.60 9.53 8.60 9.53 0.0M
2023-03-22 9.00 9.40 9.00 9.01 0.1M
2023-03-21 8.57 9.25 8.57 9.00 0.0M
2023-03-20 9.00 9.25 9.00 9.25 0.0M
2023-03-17 9.10 9.24 9.10 9.24 0.0M
2023-03-16 9.65 9.65 9.00 9.00 0.0M
2023-03-15 9.64 10.01 9.03 9.30 0.1M
2023-03-14 8.90 9.34 8.90 9.34 0.0M
2023-03-13 9.40 9.40 9.40 9.40 0.0M
2023-03-10 9.70 9.70 8.85 9.50 0.0M
2023-03-09 8.55 9.40 8.55 9.40 0.0M
2023-03-08 9.00 9.99 9.00 9.11 0.1M
2023-03-07 8.99 8.99 8.99 8.99 0.0M
2023-03-06 9.37 9.40 9.34 9.40 0.0M
2023-03-03 9.14 9.17 8.65 8.75 0.0M
2023-03-02 8.80 9.63 8.51 9.24 0.1M
2023-03-01 7.80 9.39 7.49 8.10 0.1M
2023-02-28 7.80 8.49 7.80 8.49 0.1M
2023-02-27 7.48 8.20 7.30 8.20 0.1M
2023-02-24 7.01 7.29 6.80 7.25 0.1M
2023-02-23 7.33 7.40 7.00 7.00 0.2M
2023-02-22 8.20 8.20 7.20 7.77 0.2M
2023-02-21 8.26 8.26 8.00 8.00 0.3M
2023-02-20 9.20 9.20 8.98 9.00 0.0M
2023-02-17 9.25 9.99 8.78 8.78 0.3M
2023-02-16 9.78 9.78 9.78 9.78 0.0M
2023-02-15 8.87 9.68 8.87 9.68 0.0M
2023-02-14 9.00 9.75 9.00 9.75 0.0M
2023-02-13 9.75 9.75 9.49 9.50 0.0M
2023-02-10 9.74 9.74 9.74 9.74 0.0M
2023-02-09 9.35 9.72 9.35 9.72 0.0M
2023-02-08 8.95 9.10 8.95 9.00 0.0M
2023-02-07 9.10 9.88 9.10 9.87 0.0M
2023-02-03 9.90 9.90 9.00 9.90 0.0M
2023-02-02 9.18 9.18 9.00 9.00 0.0M
2023-02-01 9.03 9.20 9.01 9.20 0.0M
2023-01-31 9.20 9.49 9.00 9.49 0.0M
2023-01-30 9.00 9.00 9.00 9.00 0.0M
2023-01-27 9.01 9.30 8.99 9.30 0.1M
2023-01-26 8.89 9.38 8.89 9.38 0.1M
2023-01-25 8.85 8.90 8.85 8.90 0.1M
2023-01-24 8.88 8.88 8.88 8.88 0.0M
2023-01-23 8.77 8.77 8.60 8.77 0.3M
2023-01-20 8.71 8.71 8.30 8.69 0.0M
2023-01-19 8.50 8.93 8.30 8.70 0.1M
2023-01-18 9.01 9.01 8.62 8.62 0.2M
2023-01-16 9.65 10.39 9.60 9.60 1.5M
2023-01-13 10.39 10.39 10.25 10.39 0.1M
2023-01-12 10.00 10.43 10.00 10.25 0.2M
2023-01-11 9.61 10.25 9.61 10.25 0.0M
2023-01-10 10.00 10.00 10.00 10.00 0.0M
2023-01-09 10.05 10.29 10.05 10.05 0.0M
2023-01-06 10.00 10.25 10.00 10.00 0.1M
2023-01-05 9.30 10.00 9.30 10.00 0.0M
2023-01-04 9.80 10.23 9.80 10.23 0.0M
2023-01-03 10.00 10.20 9.61 10.20 0.0M
2023-01-02 9.95 10.25 9.80 10.25 0.1M