Attock Petroleum (APL)

APL
🏛️ Pakistán →
517.39
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 371.52 388.95 371.52 379.00 0.0M
2023-12-28 359.77 380.84 354.32 380.84 0.1M
2023-12-27 342.00 359.99 341.01 356.50 0.1M
2023-12-26 365.01 372.00 342.44 342.55 0.1M
2023-12-22 376.98 379.80 368.00 368.00 0.1M
2023-12-21 378.99 379.00 371.05 375.00 0.0M
2023-12-20 383.75 385.00 371.10 378.00 0.0M
2023-12-19 398.00 403.05 375.00 375.00 0.2M
2023-12-18 420.00 420.00 397.00 400.00 0.1M
2023-12-15 397.00 410.00 394.20 404.99 0.2M
2023-12-14 401.01 404.80 395.50 398.89 0.1M
2023-12-13 404.00 412.20 389.00 403.02 0.3M
2023-12-12 400.00 407.00 391.00 396.03 0.4M
2023-12-11 398.62 400.00 390.00 398.00 0.3M
2023-12-08 385.01 400.00 385.01 398.99 0.3M
2023-12-07 386.02 392.00 381.00 386.00 0.1M
2023-12-06 380.60 398.00 380.60 388.90 0.2M
2023-12-05 370.60 382.10 370.60 380.00 0.2M
2023-12-04 366.20 372.00 366.20 367.00 0.0M
2023-12-01 363.00 372.00 362.00 365.10 0.0M
2023-11-30 367.00 372.00 360.00 362.00 0.0M
2023-11-29 367.49 379.00 366.00 367.90 0.1M
2023-11-28 368.11 371.79 366.51 366.51 0.0M
2023-11-27 375.00 375.00 369.00 371.00 0.0M
2023-11-24 385.85 385.85 368.11 372.00 0.0M
2023-11-23 377.50 390.00 377.50 377.51 0.1M
2023-11-22 361.00 379.00 361.00 379.00 0.1M
2023-11-21 373.00 373.00 368.20 368.50 0.0M
2023-11-20 374.00 374.00 364.00 370.00 0.0M
2023-11-17 368.99 375.00 368.00 375.00 0.2M
2023-11-16 359.00 370.50 359.00 365.00 0.1M
2023-11-15 356.40 360.92 353.51 360.92 0.0M
2023-11-14 353.51 358.00 341.12 356.50 0.0M
2023-11-13 360.00 360.00 353.00 355.99 0.1M
2023-11-10 349.10 355.81 349.10 355.50 0.1M
2023-11-08 348.99 354.88 346.00 351.30 0.2M
2023-11-07 334.00 355.75 334.00 346.00 0.2M
2023-11-06 323.12 338.00 323.12 337.00 0.0M
2023-11-03 330.00 331.00 327.00 329.40 0.0M
2023-11-02 329.00 330.00 325.99 329.00 0.1M
2023-11-01 324.55 330.01 324.55 327.97 0.1M
2023-10-31 319.90 324.00 318.10 324.00 0.0M
2023-10-30 320.00 320.25 315.00 320.00 0.1M
2023-10-27 318.01 320.00 316.35 319.00 0.0M
2023-10-26 319.95 320.89 317.00 320.00 0.0M
2023-10-25 317.00 321.50 316.00 320.00 0.1M
2023-10-24 314.80 318.50 314.80 318.50 0.0M
2023-10-23 318.89 319.00 314.50 314.55 0.0M
2023-10-20 318.99 319.90 314.11 315.50 0.1M
2023-10-19 318.00 319.90 314.00 317.50 0.0M
2023-10-18 319.99 322.00 316.00 316.00 0.0M
2023-10-17 322.00 322.49 316.60 319.99 0.1M
2023-10-16 320.00 326.00 319.01 321.25 0.1M
2023-10-13 318.00 324.00 314.01 319.00 0.1M
2023-10-12 319.50 322.25 315.50 315.55 0.1M
2023-10-11 320.00 321.50 316.00 321.00 0.2M
2023-10-10 310.00 324.15 304.10 320.00 0.4M
2023-10-09 298.00 310.01 295.01 309.01 0.2M
2023-10-06 296.01 299.49 295.00 295.50 0.0M
2023-10-05 295.00 300.00 295.00 298.01 0.0M
2023-10-04 295.95 295.95 294.00 295.20 0.0M
2023-10-03 293.00 295.98 292.02 295.00 0.0M
2023-10-02 292.00 293.25 291.50 292.49 0.0M
2023-09-28 294.50 294.50 291.00 291.99 0.1M
2023-09-27 299.44 302.90 298.50 302.00 0.1M
2023-09-26 301.98 303.98 296.01 298.00 0.0M
2023-09-25 301.00 302.00 297.10 301.00 0.0M
2023-09-22 299.30 300.00 294.00 299.98 0.0M
2023-09-21 299.87 299.99 295.50 297.00 0.0M
2023-09-20 298.00 301.50 297.50 299.75 0.1M
2023-09-19 296.00 298.00 295.85 296.90 0.0M
2023-09-18 294.00 297.87 294.00 296.99 0.0M
2023-09-15 293.60 294.68 293.00 294.00 0.0M
2023-09-14 295.00 295.10 290.00 291.90 0.0M
2023-09-13 296.95 296.95 293.00 293.50 0.0M
2023-09-12 298.11 299.00 293.99 294.10 0.0M
2023-09-11 300.12 305.13 298.00 300.00 0.1M
2023-09-08 302.98 310.00 300.12 302.52 0.1M
2023-09-07 287.50 305.00 287.50 304.00 0.4M
2023-09-06 286.00 290.29 286.00 289.00 0.0M
2023-09-05 287.00 291.12 287.00 287.81 0.0M
2023-09-04 285.50 289.00 285.00 287.00 0.0M
2023-09-01 284.98 286.90 280.01 285.85 0.1M
2023-08-31 290.00 291.00 280.90 283.00 0.1M
2023-08-30 300.00 300.00 287.10 288.00 0.2M
2023-08-29 324.88 324.90 297.30 298.80 0.4M
2023-08-28 324.90 325.03 319.00 320.00 0.1M
2023-08-25 322.10 326.09 322.01 325.01 0.2M
2023-08-24 320.00 325.90 319.00 323.00 0.2M
2023-08-23 320.01 320.01 316.10 318.71 0.0M
2023-08-22 319.50 320.97 317.86 317.86 0.0M
2023-08-21 321.56 323.00 317.00 317.55 0.0M
2023-08-18 319.90 325.00 319.00 321.50 0.1M
2023-08-17 315.00 319.80 314.00 319.29 0.0M
2023-08-16 317.00 317.00 314.50 315.00 0.0M
2023-08-15 316.00 317.50 315.01 316.01 0.0M
2023-08-11 314.90 319.50 314.01 315.20 0.2M
2023-08-10 314.00 318.00 311.25 312.00 0.1M
2023-08-09 307.00 313.00 307.00 312.90 0.1M
2023-08-08 315.00 315.00 310.00 310.01 0.0M
2023-08-07 314.75 319.00 314.30 315.02 0.1M
2023-08-04 320.48 320.48 314.01 315.00 0.1M
2023-08-03 325.10 326.50 319.01 319.98 0.1M
2023-08-02 320.00 329.00 320.00 324.55 0.2M
2023-08-01 316.00 323.00 314.00 323.00 0.2M
2023-07-31 313.00 319.50 313.00 315.00 0.1M
2023-07-27 310.00 316.80 309.00 311.00 0.3M
2023-07-26 311.50 311.80 309.00 311.00 0.1M
2023-07-25 305.50 311.00 305.50 309.98 0.2M
2023-07-24 307.00 308.25 304.50 307.00 0.1M
2023-07-21 307.00 308.00 304.00 304.50 0.1M
2023-07-20 306.00 308.87 305.51 306.99 0.0M
2023-07-19 306.00 310.90 304.70 306.99 0.1M
2023-07-18 304.50 307.98 304.00 306.40 0.0M
2023-07-17 306.00 306.00 303.50 304.00 0.0M
2023-07-14 307.52 309.50 305.00 305.70 0.1M
2023-07-13 310.52 312.90 308.00 309.00 0.1M
2023-07-12 308.00 312.00 308.00 310.00 0.1M
2023-07-11 308.00 309.88 307.00 308.00 0.1M
2023-07-10 307.99 309.40 306.00 308.40 0.0M
2023-07-07 310.00 312.00 306.00 307.80 0.0M
2023-07-06 300.20 311.21 300.20 311.00 0.1M
2023-07-05 304.90 306.07 301.00 302.00 0.0M
2023-07-04 314.95 314.95 303.01 304.00 0.1M
2023-07-03 314.14 318.00 308.00 311.20 0.2M
2023-06-27 302.90 302.90 297.52 301.00 0.0M
2023-06-26 297.45 305.00 295.00 302.00 0.1M
2023-06-23 296.00 297.40 291.11 295.00 0.0M
2023-06-22 295.00 299.00 292.51 293.15 0.0M
2023-06-21 297.50 298.50 294.00 295.00 0.0M
2023-06-20 294.88 301.50 287.87 297.02 0.0M
2023-06-19 296.99 299.00 291.70 293.02 0.0M
2023-06-16 298.01 299.99 292.00 294.20 0.0M
2023-06-15 301.01 302.00 297.50 297.50 0.0M
2023-06-14 294.12 303.90 294.12 300.50 0.0M
2023-06-13 300.00 304.80 299.05 303.00 0.0M
2023-06-12 298.01 302.88 298.01 301.48 0.0M
2023-06-09 302.00 303.75 299.00 303.45 0.0M
2023-06-08 302.03 303.50 301.03 301.25 0.0M
2023-06-07 306.00 306.00 302.00 303.84 0.0M
2023-06-06 297.25 307.96 297.25 303.00 0.1M
2023-06-05 296.50 299.90 295.01 298.90 0.0M
2023-06-02 295.00 299.45 293.00 293.00 0.0M
2023-06-01 294.52 296.50 293.50 294.00 0.0M
2023-05-31 298.25 299.00 294.00 294.00 0.0M
2023-05-30 298.00 298.00 295.05 297.02 0.0M
2023-05-29 294.98 300.55 293.06 297.91 0.2M
2023-05-26 293.81 296.00 293.66 294.90 0.0M
2023-05-25 296.00 297.50 294.13 295.00 0.1M
2023-05-24 290.02 296.01 290.02 294.30 0.0M
2023-05-23 295.00 296.00 292.50 294.00 0.1M
2023-05-22 298.00 298.00 295.00 296.00 0.0M
2023-05-19 298.00 298.50 295.01 298.50 0.0M
2023-05-18 295.38 299.75 295.38 297.49 0.0M
2023-05-17 299.00 299.50 298.00 298.00 0.0M
2023-05-16 297.11 300.98 297.11 298.00 0.0M
2023-05-15 298.99 298.99 295.00 297.52 0.0M
2023-05-12 297.00 302.00 295.99 299.63 0.0M
2023-05-11 294.00 297.99 294.00 297.00 0.0M
2023-05-10 295.04 299.99 292.90 295.00 0.0M
2023-05-09 298.08 300.99 295.00 297.03 0.0M
2023-05-08 300.02 302.00 299.00 299.75 0.0M
2023-05-05 303.81 303.81 299.01 300.98 0.0M
2023-05-04 304.50 304.50 302.00 302.50 0.0M
2023-05-03 304.50 305.80 302.50 304.20 0.0M
2023-05-02 301.80 306.00 297.55 303.77 0.1M
2023-04-28 300.00 301.95 298.00 301.00 0.0M
2023-04-27 294.00 301.90 294.00 300.60 0.1M
2023-04-26 293.00 299.99 293.00 295.33 0.0M
2023-04-20 295.60 300.35 293.00 300.00 0.0M
2023-04-19 293.98 296.00 291.03 296.00 0.0M
2023-04-18 294.99 294.99 293.00 293.98 0.0M
2023-04-17 294.00 295.01 293.01 293.01 0.0M
2023-04-13 294.05 294.25 292.90 294.00 0.0M
2023-04-12 290.26 294.98 290.26 294.00 0.1M
2023-04-11 295.49 295.49 292.60 294.49 0.0M
2023-04-10 296.24 296.24 292.56 293.00 0.0M
2023-04-07 293.01 294.80 292.00 294.60 0.0M
2023-04-06 293.98 294.50 292.60 293.05 0.0M
2023-04-05 293.99 293.99 292.00 293.87 0.1M
2023-04-04 292.11 294.00 292.10 294.00 0.1M
2023-04-03 293.62 294.00 292.50 294.00 0.0M
2023-03-31 294.00 299.90 291.55 296.00 0.0M
2023-03-30 294.00 294.00 290.01 293.50 0.0M
2023-03-29 294.00 294.59 284.84 292.50 0.0M
2023-03-28 292.50 294.35 292.00 292.51 0.0M
2023-03-27 286.91 293.80 286.91 292.01 0.0M
2023-03-24 292.03 293.00 289.00 292.00 0.0M
2023-03-22 293.00 293.50 291.51 293.00 0.0M
2023-03-21 292.85 293.00 292.00 292.99 0.0M
2023-03-20 292.90 293.75 292.00 293.00 0.1M
2023-03-17 294.97 297.00 292.80 292.85 0.2M
2023-03-16 295.01 296.40 294.00 295.75 0.1M
2023-03-15 293.06 296.90 292.01 295.00 0.2M
2023-03-14 292.06 296.99 292.06 296.10 0.0M
2023-03-13 296.56 297.99 295.00 297.50 0.0M
2023-03-10 297.78 298.00 294.00 296.00 0.0M
2023-03-09 296.00 299.97 294.00 294.90 0.0M
2023-03-08 307.00 313.90 305.00 307.00 0.6M
2023-03-07 307.00 307.00 304.00 305.00 0.0M
2023-03-06 310.13 310.13 305.02 307.50 0.1M
2023-03-03 302.95 306.50 300.10 305.80 0.1M
2023-03-02 298.40 302.99 298.01 301.02 0.1M
2023-03-01 297.50 299.99 297.00 298.00 0.1M
2023-02-28 299.44 299.44 293.00 299.35 0.2M
2023-02-27 304.00 304.00 298.00 299.50 0.2M
2023-02-24 310.99 310.99 301.16 303.27 0.1M
2023-02-23 312.00 312.00 305.00 309.00 0.0M
2023-02-22 307.00 311.51 304.20 311.51 0.2M
2023-02-21 305.00 306.00 303.12 305.00 0.0M
2023-02-20 303.10 305.00 301.00 302.99 0.0M
2023-02-17 308.00 308.00 303.52 304.98 0.0M
2023-02-16 310.40 311.00 306.00 306.20 0.0M
2023-02-15 309.10 310.00 307.60 309.50 0.0M
2023-02-14 311.98 311.98 307.00 309.80 0.0M
2023-02-13 311.29 313.00 309.00 309.50 0.0M
2023-02-10 314.50 317.00 310.00 311.34 0.1M
2023-02-09 315.00 321.00 314.00 317.00 0.1M
2023-02-08 317.00 322.00 314.00 315.00 0.1M
2023-02-07 311.50 319.97 310.01 318.00 0.1M
2023-02-06 312.00 312.90 308.01 310.51 0.1M
2023-02-03 312.00 314.98 308.65 311.59 0.0M
2023-02-02 308.43 312.00 308.43 311.00 0.1M
2023-02-01 312.49 313.00 308.00 308.00 0.0M
2023-01-31 310.00 312.00 306.11 310.00 0.1M
2023-01-30 305.00 317.40 305.00 307.00 0.0M
2023-01-27 301.81 309.00 300.03 305.03 0.1M
2023-01-26 293.99 302.00 292.60 302.00 0.1M
2023-01-25 293.25 294.99 291.00 291.01 0.1M
2023-01-24 293.40 293.40 289.21 291.87 0.0M
2023-01-23 297.50 297.50 289.51 290.88 0.0M
2023-01-20 295.72 299.00 292.12 294.50 0.1M
2023-01-19 295.99 297.90 291.03 295.50 0.0M
2023-01-18 293.00 295.00 287.05 294.95 0.0M
2023-01-17 299.10 299.99 284.10 289.98 0.1M
2023-01-16 299.99 300.00 296.00 297.10 0.0M
2023-01-13 297.51 299.49 295.00 298.00 0.1M
2023-01-12 303.26 304.49 300.00 301.00 0.1M
2023-01-11 303.00 303.84 299.03 303.20 0.1M
2023-01-10 302.00 304.90 300.00 300.00 0.0M
2023-01-09 305.00 306.00 298.05 298.60 0.1M
2023-01-06 298.05 307.00 298.05 306.00 0.2M
2023-01-05 296.00 302.40 296.00 299.79 0.1M
2023-01-04 297.17 299.40 295.00 296.86 0.0M
2023-01-03 294.00 297.40 293.00 295.98 0.0M
2023-01-02 293.45 297.00 290.00 295.50 0.0M