Loads (LOAD)

LOAD
🏛️ Pakistán →
16.51
Última Actualización: 2025-09-26
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 8.40 8.64 8.10 8.46 0.4M
2023-12-28 8.69 8.88 8.01 8.48 0.9M
2023-12-27 7.90 8.58 7.85 8.55 1.3M
2023-12-26 9.02 9.25 8.17 8.17 2.8M
2023-12-22 9.69 9.69 9.15 9.29 0.5M
2023-12-21 9.06 9.63 9.03 9.51 1.1M
2023-12-20 9.70 9.80 8.82 9.05 1.5M
2023-12-19 10.87 10.87 9.74 9.74 3.0M
2023-12-18 10.29 11.12 10.29 10.78 8.0M
2023-12-15 9.24 10.18 9.16 10.16 11.4M
2023-12-14 9.09 9.20 8.90 9.19 1.6M
2023-12-13 9.41 9.70 8.75 8.93 2.9M
2023-12-12 9.28 9.72 9.20 9.36 3.9M
2023-12-11 9.30 9.70 9.15 9.25 4.2M
2023-12-08 9.41 9.49 9.11 9.25 1.4M
2023-12-07 9.15 9.50 9.15 9.15 2.8M
2023-12-06 9.06 9.29 9.05 9.18 1.0M
2023-12-05 8.94 9.30 8.88 9.05 2.9M
2023-12-04 8.84 9.09 8.80 8.84 1.0M
2023-12-01 8.65 9.05 8.65 8.70 1.0M
2023-11-30 8.70 9.01 8.52 8.62 0.8M
2023-11-29 9.15 9.39 8.75 8.85 1.3M
2023-11-28 9.12 9.40 9.00 9.00 2.3M
2023-11-27 9.10 9.42 9.00 9.27 3.2M
2023-11-24 9.50 9.50 8.75 9.10 1.7M
2023-11-23 9.51 9.78 9.36 9.41 1.4M
2023-11-22 9.68 9.79 9.37 9.50 1.6M
2023-11-21 9.65 10.16 9.40 9.41 4.2M
2023-11-20 9.31 9.69 9.10 9.45 2.2M
2023-11-17 9.11 9.85 9.11 9.44 7.0M
2023-11-16 8.90 9.29 8.65 8.81 10.8M
2023-11-15 7.48 8.38 7.48 8.38 7.3M
2023-11-14 7.43 7.49 7.32 7.39 0.3M
2023-11-13 7.40 7.50 7.30 7.41 0.6M
2023-11-10 7.33 7.49 7.30 7.33 0.6M
2023-11-08 7.38 7.50 7.30 7.32 0.4M
2023-11-07 7.64 7.65 7.25 7.39 0.7M
2023-11-06 7.60 7.64 7.47 7.47 0.8M
2023-11-03 7.51 7.69 7.34 7.40 1.1M
2023-11-02 7.00 7.95 6.99 7.49 6.6M
2023-11-01 6.92 7.20 6.90 7.00 0.7M
2023-10-31 6.85 7.15 6.81 6.90 0.3M
2023-10-30 6.91 6.97 6.75 6.80 0.4M
2023-10-27 7.11 7.39 6.81 6.98 0.4M
2023-10-26 7.25 7.30 7.11 7.16 0.3M
2023-10-25 7.22 7.50 7.20 7.20 0.5M
2023-10-24 7.49 7.49 7.15 7.32 0.4M
2023-10-23 7.46 7.56 7.38 7.44 0.8M
2023-10-20 7.54 7.65 7.30 7.45 0.8M
2023-10-19 7.10 7.50 7.10 7.48 1.0M
2023-10-18 7.30 7.46 7.05 7.10 0.5M
2023-10-17 7.54 7.55 7.25 7.29 0.5M
2023-10-16 7.80 7.85 7.25 7.54 1.4M
2023-10-13 7.36 7.80 7.25 7.60 3.7M
2023-10-12 7.05 7.20 6.91 7.19 0.6M
2023-10-11 7.00 7.34 6.90 7.00 0.5M
2023-10-10 6.87 7.15 6.70 7.00 1.4M
2023-10-09 6.80 6.94 6.70 6.75 0.6M
2023-10-06 6.89 7.22 6.85 6.86 4.5M
2023-10-05 6.70 6.97 6.56 6.77 1.1M
2023-10-04 6.31 6.74 6.25 6.65 0.6M
2023-10-03 6.51 6.65 6.33 6.38 0.5M
2023-10-02 6.61 6.73 6.53 6.60 0.1M
2023-09-28 6.72 6.73 6.60 6.61 0.1M
2023-09-27 6.84 6.90 6.70 6.73 0.3M
2023-09-26 6.49 7.10 6.49 6.83 2.0M
2023-09-25 6.43 6.45 6.33 6.41 0.3M
2023-09-22 6.20 6.49 6.20 6.35 0.2M
2023-09-21 6.24 6.28 6.15 6.25 0.0M
2023-09-20 6.16 6.30 6.10 6.24 0.2M
2023-09-19 6.25 6.26 6.20 6.20 0.0M
2023-09-18 6.18 6.20 6.15 6.15 0.1M
2023-09-15 6.00 6.25 6.00 6.25 0.2M
2023-09-14 5.98 6.00 5.85 6.00 0.1M
2023-09-13 6.18 6.18 5.97 5.98 0.1M
2023-09-12 6.10 6.12 5.78 5.94 0.2M
2023-09-11 6.11 6.15 6.05 6.14 0.0M
2023-09-08 6.15 6.25 6.02 6.14 0.2M
2023-09-07 6.10 6.22 6.07 6.18 0.0M
2023-09-06 6.11 6.25 6.05 6.10 0.1M
2023-09-05 6.16 6.19 6.05 6.19 0.1M
2023-09-04 6.25 6.28 6.15 6.16 0.1M
2023-09-01 6.00 6.28 5.88 6.10 0.2M
2023-08-31 6.11 6.28 5.70 6.28 0.5M
2023-08-30 6.12 6.30 6.01 6.02 0.2M
2023-08-29 6.34 6.40 6.00 6.20 0.3M
2023-08-28 6.71 6.90 6.50 6.55 0.2M
2023-08-25 6.80 6.90 6.70 6.90 0.1M
2023-08-24 6.93 6.93 6.77 6.78 0.0M
2023-08-23 7.00 7.01 6.80 6.81 0.2M
2023-08-22 7.01 7.09 7.00 7.02 0.2M
2023-08-21 7.10 7.10 7.00 7.00 0.3M
2023-08-18 7.10 7.19 7.05 7.12 0.4M
2023-08-17 7.02 7.20 7.00 7.05 0.3M
2023-08-16 7.43 7.43 7.12 7.12 0.2M
2023-08-15 7.30 7.48 7.30 7.33 0.1M
2023-08-11 7.33 7.50 7.25 7.49 0.2M
2023-08-10 7.44 7.50 7.29 7.29 0.3M
2023-08-09 7.03 7.69 7.00 7.37 0.8M
2023-08-08 7.40 7.49 7.05 7.10 0.6M
2023-08-07 7.52 7.63 7.43 7.43 0.5M
2023-08-04 7.71 7.78 7.52 7.57 0.4M
2023-08-03 7.90 8.18 7.71 7.73 2.2M
2023-08-02 7.75 7.90 7.75 7.82 0.8M
2023-08-01 7.72 8.05 7.55 7.75 2.4M
2023-07-31 7.87 7.87 7.64 7.66 0.8M
2023-07-27 7.96 8.09 7.70 7.79 0.7M
2023-07-26 8.39 8.50 8.00 8.04 7.3M
2023-07-25 7.36 8.34 7.30 8.34 8.7M
2023-07-24 7.45 7.45 7.31 7.35 0.2M
2023-07-21 7.57 7.90 7.42 7.50 1.4M
2023-07-20 7.32 7.55 7.30 7.42 0.3M
2023-07-19 7.55 7.70 7.10 7.30 0.3M
2023-07-18 7.70 7.80 7.45 7.65 1.2M
2023-07-17 8.00 8.00 7.55 7.55 1.1M
2023-07-14 7.65 8.09 7.61 7.93 6.9M
2023-07-13 7.31 7.95 7.21 7.68 4.1M
2023-07-12 7.49 7.49 7.13 7.20 0.8M
2023-07-11 7.49 7.75 7.32 7.40 4.1M
2023-07-10 6.76 7.49 6.76 7.32 4.6M
2023-07-07 6.75 6.76 6.67 6.72 0.1M
2023-07-06 6.65 6.83 6.60 6.70 0.5M
2023-07-05 6.60 6.85 6.50 6.66 0.7M
2023-07-04 6.82 6.82 6.52 6.55 0.8M
2023-07-03 6.60 6.99 6.40 6.85 0.9M
2023-06-27 6.41 6.90 6.22 6.35 1.4M
2023-06-26 6.20 6.80 6.20 6.47 1.0M
2023-06-23 6.23 6.28 6.11 6.12 0.1M
2023-06-22 6.33 6.40 6.08 6.20 0.0M
2023-06-21 6.07 6.50 6.07 6.26 0.6M
2023-06-20 6.16 6.30 5.95 6.10 0.4M
2023-06-19 6.32 6.35 6.00 6.00 0.8M
2023-06-16 6.40 6.58 6.35 6.35 0.3M
2023-06-15 6.61 6.62 6.45 6.44 0.2M
2023-06-14 6.60 6.90 6.55 6.90 0.2M
2023-06-13 6.94 6.94 6.63 6.65 0.2M
2023-06-12 6.71 7.20 6.70 6.80 1.9M
2023-06-09 6.75 7.14 6.75 6.82 3.9M
2023-06-08 6.76 6.97 6.68 6.68 1.1M
2023-06-07 6.40 6.89 6.40 6.75 1.9M
2023-06-06 6.64 6.64 6.36 6.40 0.2M
2023-06-05 6.33 6.49 6.32 6.40 0.1M
2023-06-02 6.35 6.50 6.20 6.50 0.1M
2023-06-01 6.31 6.40 6.27 6.27 0.0M
2023-05-31 6.40 6.57 6.32 6.33 0.2M
2023-05-30 6.35 6.39 6.25 6.31 0.1M
2023-05-29 6.40 6.50 6.30 6.40 0.2M
2023-05-26 6.33 6.35 6.20 6.21 0.1M
2023-05-25 6.33 6.40 6.24 6.26 0.1M
2023-05-24 6.37 6.44 6.31 6.31 0.1M
2023-05-23 6.36 6.44 6.35 6.35 0.1M
2023-05-22 6.42 6.49 6.37 6.37 0.0M
2023-05-19 6.55 6.89 6.40 6.41 0.9M
2023-05-18 6.71 6.71 6.50 6.52 0.1M
2023-05-17 6.98 6.98 6.65 6.65 0.2M
2023-05-16 6.50 7.00 6.48 7.00 1.1M
2023-05-15 6.49 6.49 6.31 6.46 0.0M
2023-05-12 6.26 6.45 6.26 6.40 0.1M
2023-05-11 6.36 6.48 6.30 6.35 0.1M
2023-05-10 6.52 6.54 6.25 6.35 0.2M
2023-05-09 6.61 6.75 6.47 6.50 0.3M
2023-05-08 6.75 6.80 6.56 6.60 0.2M
2023-05-05 6.68 6.81 6.62 6.77 0.3M
2023-05-04 6.70 6.80 6.62 6.64 0.6M
2023-05-03 6.60 6.75 6.49 6.70 0.5M
2023-05-02 6.80 6.81 6.46 6.54 0.9M
2023-04-28 7.02 7.10 6.81 6.88 0.4M
2023-04-27 6.81 7.25 6.81 7.13 1.4M
2023-04-26 6.76 7.10 6.76 6.90 0.3M
2023-04-20 6.79 6.90 6.77 6.88 0.2M
2023-04-19 6.78 6.82 6.70 6.78 0.1M
2023-04-18 6.79 6.80 6.76 6.77 0.0M
2023-04-17 6.94 6.94 6.81 6.81 0.1M
2023-04-13 6.71 6.95 6.71 6.76 0.1M
2023-04-12 6.75 6.85 6.71 6.73 0.1M
2023-04-11 6.80 6.81 6.71 6.77 0.0M
2023-04-10 6.94 6.94 6.75 6.75 0.1M
2023-04-07 7.03 7.05 6.90 6.90 0.1M
2023-04-06 6.90 7.09 6.90 7.09 0.2M
2023-04-05 7.07 7.13 6.95 6.95 0.1M
2023-04-04 7.01 7.01 6.90 6.96 0.0M
2023-04-03 7.29 7.29 7.09 7.10 0.0M
2023-03-31 6.90 7.30 6.88 7.25 0.0M
2023-03-30 7.06 7.13 6.97 7.00 0.1M
2023-03-29 7.34 7.50 7.01 7.01 0.3M
2023-03-28 6.69 7.45 6.68 7.34 1.3M
2023-03-27 6.80 6.95 6.65 6.80 0.1M
2023-03-24 7.15 7.23 6.70 6.76 0.2M
2023-03-22 7.15 7.25 6.81 6.85 0.6M
2023-03-21 8.00 8.10 7.03 7.25 4.2M
2023-03-20 6.79 7.68 6.62 7.68 3.2M
2023-03-17 6.63 6.84 6.60 6.68 0.3M
2023-03-16 6.73 6.89 6.60 6.61 1.0M
2023-03-15 6.34 6.80 6.34 6.60 1.0M
2023-03-14 6.50 6.67 6.40 6.45 0.1M
2023-03-13 6.50 6.64 6.46 6.51 0.3M
2023-03-10 6.79 6.79 6.40 6.50 1.2M
2023-03-09 6.00 6.85 5.92 6.77 1.4M
2023-03-08 6.10 6.20 5.80 5.96 0.3M
2023-03-07 6.15 6.20 6.10 6.10 0.1M
2023-03-06 5.85 6.30 5.83 6.11 0.5M
2023-03-03 5.64 5.89 5.60 5.80 0.1M
2023-03-02 5.80 5.97 5.60 5.69 0.2M
2023-03-01 5.81 5.87 5.70 5.75 0.2M
2023-02-28 6.15 6.15 5.80 5.85 0.3M
2023-02-27 6.23 6.28 6.00 6.15 0.2M
2023-02-24 6.30 6.39 6.01 6.13 0.2M
2023-02-23 6.42 6.67 6.22 6.30 0.4M
2023-02-22 6.68 6.68 6.44 6.55 0.2M
2023-02-21 6.70 6.70 6.40 6.40 0.2M
2023-02-20 6.84 6.84 6.45 6.50 0.2M
2023-02-17 6.84 6.84 6.63 6.65 0.1M
2023-02-16 6.89 6.97 6.61 6.65 0.3M
2023-02-15 6.72 6.94 6.62 6.84 0.1M
2023-02-14 6.75 7.10 6.72 6.73 0.5M
2023-02-13 6.94 6.99 6.80 6.85 0.2M
2023-02-10 6.96 6.99 6.80 6.87 0.2M
2023-02-09 7.00 7.18 6.97 7.05 1.1M
2023-02-08 6.90 7.20 6.85 6.93 2.6M
2023-02-07 6.70 7.10 6.70 6.71 0.9M
2023-02-06 6.65 6.82 6.65 6.71 0.1M
2023-02-03 6.68 6.87 6.61 6.67 0.0M
2023-02-02 6.61 6.77 6.61 6.75 0.2M
2023-02-01 6.63 6.86 6.60 6.70 0.1M
2023-01-31 6.60 6.95 6.60 6.70 0.2M
2023-01-30 6.89 6.89 6.62 6.64 0.1M
2023-01-27 7.10 7.13 6.81 6.82 0.3M
2023-01-26 6.90 7.24 6.85 7.04 2.1M
2023-01-25 6.58 7.15 6.51 6.66 0.6M
2023-01-24 6.51 6.70 6.50 6.56 0.3M
2023-01-23 6.52 6.70 6.36 6.48 0.1M
2023-01-20 6.62 6.74 6.50 6.52 0.2M
2023-01-19 6.45 6.90 6.45 6.61 0.5M
2023-01-18 6.43 6.60 6.31 6.59 0.2M
2023-01-17 6.95 7.08 6.15 6.40 0.5M
2023-01-16 7.35 7.35 6.81 6.94 0.1M
2023-01-13 7.10 7.22 7.06 7.07 0.0M
2023-01-12 7.20 7.30 7.16 7.29 0.2M
2023-01-11 7.34 7.40 7.12 7.29 0.1M
2023-01-10 7.25 7.35 7.13 7.14 0.3M
2023-01-09 7.30 7.30 7.00 7.05 0.3M
2023-01-06 7.33 7.41 7.30 7.39 0.1M
2023-01-05 7.46 7.46 7.16 7.28 0.1M
2023-01-04 7.32 7.46 7.10 7.11 0.2M
2023-01-03 7.64 7.65 7.26 7.26 0.3M
2023-01-02 7.40 7.70 7.35 7.52 0.3M