OLP Modaraba (OLPM)

OLPM
🏛️ Pakistán →
24.32
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
2024-12-31 16.45 16.48 16.03 16.08 0.0M
2024-12-30 16.95 16.95 16.03 16.05 0.0M
2024-12-27 16.32 16.79 16.12 16.12 0.0M
2024-12-26 16.10 16.88 16.05 16.88 0.0M
2024-12-24 16.48 16.50 16.32 16.32 0.0M
2024-12-23 16.16 16.45 16.16 16.45 0.0M
2024-12-20 16.23 16.30 15.76 16.30 0.0M
2024-12-19 16.02 16.25 16.01 16.02 0.0M
2024-12-18 16.18 16.40 16.02 16.20 0.0M
2024-12-17 16.24 16.48 16.02 16.48 0.0M
2024-12-16 15.82 16.25 15.51 16.25 0.0M
2024-12-13 15.51 15.99 15.40 15.99 0.0M
2024-12-12 15.58 15.90 15.24 15.51 0.0M
2024-12-11 15.49 15.49 15.20 15.24 0.0M
2024-12-10 15.50 15.50 15.24 15.24 0.0M
2024-12-09 15.60 15.62 15.25 15.47 0.0M
2024-12-06 15.02 15.90 15.02 15.40 0.0M
2024-12-05 14.85 15.49 14.85 15.49 0.0M
2024-12-04 15.24 15.25 15.00 15.25 0.0M
2024-12-03 14.65 15.23 14.65 15.23 0.1M
2024-12-02 14.60 15.25 14.52 15.00 0.1M
2024-11-29 14.50 15.00 14.26 15.00 0.0M
2024-11-28 14.62 14.89 14.21 14.61 0.0M
2024-11-27 14.94 14.94 14.90 14.90 0.0M
2024-11-26 15.10 15.24 14.60 14.70 0.0M
2024-11-25 14.22 15.10 14.22 15.00 0.1M
2024-11-22 14.60 14.60 14.30 14.30 0.0M
2024-11-21 14.47 14.59 14.40 14.54 0.0M
2024-11-20 14.47 14.47 14.15 14.39 0.0M
2024-11-19 14.11 14.49 14.11 14.49 0.0M
2024-11-18 14.44 14.44 14.25 14.25 0.0M
2024-11-15 14.31 14.35 14.09 14.13 0.0M
2024-11-14 14.20 14.45 14.00 14.42 0.1M
2024-11-13 14.01 14.28 14.01 14.20 0.0M
2024-11-12 13.99 14.14 13.85 13.94 0.0M
2024-11-11 14.25 14.35 13.50 13.73 0.2M
2024-11-08 14.79 15.00 14.72 15.00 0.0M
2024-11-07 14.38 14.60 14.15 14.60 0.0M
2024-11-06 14.35 14.35 14.30 14.34 0.0M
2024-11-05 14.40 14.40 14.39 14.39 0.0M
2024-11-04 14.06 14.43 14.05 14.43 0.0M
2024-11-01 14.00 15.00 14.00 14.40 0.0M
2024-10-31 14.06 14.23 14.06 14.23 0.0M
2024-10-30 14.58 14.58 14.20 14.20 0.0M
2024-10-29 14.56 14.60 14.20 14.20 0.0M
2024-10-28 14.06 14.29 14.06 14.06 0.0M
2024-10-25 14.05 14.06 14.05 14.06 0.0M
2024-10-24 14.40 14.58 14.02 14.04 0.0M
2024-10-23 14.05 14.60 14.05 14.60 0.0M
2024-10-22 14.40 14.47 14.10 14.20 0.0M
2024-10-21 14.10 14.30 14.01 14.01 0.0M
2024-10-18 14.44 14.49 14.00 14.48 0.0M
2024-10-17 14.01 14.45 13.55 14.20 0.0M
2024-10-16 16.00 16.25 16.00 16.23 0.0M
2024-10-15 15.60 16.36 15.55 16.36 0.0M
2024-10-14 15.52 16.16 15.52 16.11 0.0M
2024-10-11 15.51 16.97 15.36 15.56 0.0M
2024-10-10 15.80 15.80 15.60 15.60 0.0M
2024-10-09 15.61 15.75 15.61 15.75 0.0M
2024-10-08 15.50 15.69 15.49 15.65 0.0M
2024-10-07 15.51 15.51 15.43 15.43 0.0M
2024-10-04 15.29 15.75 15.11 15.50 0.1M
2024-10-03 15.25 15.25 15.20 15.20 0.0M
2024-10-02 15.48 15.48 15.04 15.04 0.0M
2024-10-01 15.20 15.40 15.01 15.20 0.0M
2024-09-30 15.73 15.73 15.40 15.68 0.0M
2024-09-27 15.60 15.60 15.26 15.51 0.0M
2024-09-26 15.28 15.50 15.28 15.50 0.0M
2024-09-25 15.30 15.45 15.30 15.39 0.0M
2024-09-24 15.50 15.50 15.11 15.41 0.0M
2024-09-23 15.60 15.60 15.12 15.35 0.0M
2024-09-20 15.68 15.99 15.03 15.57 0.0M
2024-09-19 15.79 15.79 15.01 15.50 0.1M
2024-09-18 14.92 15.50 14.92 15.23 0.1M
2024-09-16 15.50 15.50 15.00 15.00 0.0M
2024-09-13 15.00 15.20 14.80 15.00 0.0M
2024-09-12 14.80 15.20 14.80 15.01 0.0M
2024-09-11 15.00 15.00 15.00 15.00 0.0M
2024-09-10 15.10 15.39 15.00 15.03 0.0M
2024-09-09 15.38 15.40 15.00 15.40 0.0M
2024-09-06 15.03 15.47 14.99 15.00 0.0M
2024-09-05 15.79 15.79 15.36 15.36 0.0M
2024-09-04 15.20 15.60 15.01 15.60 0.0M
2024-09-03 15.40 15.40 15.20 15.40 0.0M
2024-09-02 16.00 16.00 15.98 15.98 0.0M
2024-08-30 16.00 16.49 15.45 15.45 0.0M
2024-08-29 15.00 15.76 15.00 15.76 0.0M
2024-08-28 15.69 15.69 15.55 15.55 0.0M
2024-08-27 15.56 15.57 14.76 15.40 0.0M
2024-08-26 15.98 15.99 15.55 15.55 0.0M
2024-08-23 15.51 15.51 15.51 15.51 0.0M
2024-08-22 15.70 16.00 15.65 16.00 0.0M
2024-08-21 15.00 15.69 15.00 15.69 0.0M
2024-08-20 14.98 15.50 14.63 15.48 0.0M
2024-08-19 14.91 15.00 14.91 15.00 0.0M
2024-08-16 14.90 15.00 14.90 15.00 0.0M
2024-08-15 14.73 14.80 14.62 14.80 0.0M
2024-08-13 14.35 14.39 14.25 14.30 0.0M
2024-08-12 14.21 14.39 14.21 14.39 0.0M
2024-08-08 14.40 14.48 14.40 14.48 0.0M
2024-08-07 14.01 14.35 14.00 14.35 0.0M
2024-08-06 14.42 14.42 13.91 13.91 0.0M
2024-08-05 14.49 14.49 14.35 14.35 0.0M
2024-08-02 14.47 14.47 14.47 14.47 0.0M
2024-08-01 14.01 14.10 14.00 14.10 0.0M
2024-07-31 14.15 14.15 14.10 14.10 0.0M
2024-07-30 14.06 14.06 14.06 14.06 0.0M
2024-07-29 14.30 14.30 14.00 14.25 0.0M
2024-07-26 14.01 14.01 14.01 14.01 0.0M
2024-07-25 14.44 14.44 14.14 14.14 0.0M
2024-07-23 14.05 14.21 14.00 14.21 0.0M
2024-07-22 14.40 14.40 14.01 14.25 0.0M
2024-07-19 14.11 14.50 14.09 14.50 0.0M
2024-07-18 14.40 14.40 14.40 14.40 0.0M
2024-07-15 14.43 14.43 14.00 14.00 0.0M
2024-07-12 14.20 14.45 14.20 14.45 0.0M
2024-07-11 14.03 14.40 14.00 14.40 0.0M
2024-07-10 14.00 14.40 14.00 14.00 0.1M
2024-07-09 14.26 14.40 14.00 14.39 0.0M
2024-07-08 14.25 14.40 14.25 14.40 0.0M
2024-07-05 14.39 14.39 13.80 14.25 0.0M
2024-07-04 14.44 14.44 14.00 14.01 0.0M
2024-07-03 14.34 14.34 14.34 14.34 0.0M
2024-07-02 14.40 14.40 14.00 14.00 0.0M
2024-07-01 14.39 14.39 13.70 13.70 0.0M
2024-06-28 13.98 13.98 13.62 13.62 0.0M
2024-06-27 14.04 14.04 13.99 14.00 0.0M
2024-06-26 13.88 14.14 13.71 14.14 0.0M
2024-06-25 13.80 13.86 13.80 13.85 0.0M
2024-06-24 13.55 13.89 13.50 13.85 0.0M
2024-06-21 13.92 14.00 13.92 14.00 0.0M
2024-06-20 13.97 14.00 13.75 14.00 0.0M
2024-06-14 13.56 13.98 13.56 13.61 0.0M
2024-06-13 13.99 14.06 13.62 13.62 0.0M
2024-06-12 13.40 14.38 13.40 13.85 0.1M
2024-06-11 13.57 13.57 13.25 13.50 0.0M
2024-06-10 13.59 13.59 13.25 13.25 0.0M
2024-06-07 13.50 13.50 13.40 13.50 0.0M
2024-06-06 13.59 13.60 13.50 13.54 0.0M
2024-06-05 13.60 13.60 13.11 13.11 0.0M
2024-06-03 13.48 13.70 13.39 13.70 0.0M
2024-05-31 13.40 13.69 13.02 13.68 0.0M
2024-05-30 13.67 13.67 13.55 13.55 0.0M
2024-05-29 13.69 13.70 13.69 13.70 0.0M
2024-05-27 13.75 13.75 13.32 13.32 0.0M
2024-05-24 13.46 13.76 13.45 13.66 0.0M
2024-05-23 13.74 13.74 13.74 13.74 0.0M
2024-05-22 13.45 13.50 13.45 13.50 0.0M
2024-05-21 13.40 13.40 13.40 13.40 0.0M
2024-05-20 13.30 13.50 13.22 13.40 0.0M
2024-05-17 13.60 13.75 13.60 13.75 0.0M
2024-05-13 13.69 13.71 13.55 13.60 0.0M
2024-05-10 13.60 13.60 13.40 13.40 0.0M
2024-05-09 13.50 13.57 13.50 13.52 0.0M
2024-05-08 13.43 13.58 13.43 13.50 0.0M
2024-05-07 13.43 13.46 13.30 13.46 0.0M
2024-05-03 13.38 13.40 13.01 13.40 0.0M
2024-05-02 13.35 13.35 13.10 13.10 0.0M
2024-04-30 12.85 13.12 12.85 13.12 0.0M
2024-04-29 13.45 13.60 13.00 13.19 0.2M
2024-04-26 13.40 13.45 13.25 13.45 0.0M
2024-04-25 13.40 13.64 13.40 13.50 0.0M
2024-04-24 13.50 13.51 13.40 13.51 0.1M
2024-04-23 13.50 13.55 13.49 13.55 0.0M
2024-04-22 13.50 13.52 13.40 13.50 0.0M
2024-04-19 13.50 13.55 13.45 13.55 0.0M
2024-04-18 13.51 13.51 13.16 13.49 0.0M
2024-04-17 13.50 13.50 13.50 13.50 0.0M
2024-04-16 13.40 13.52 13.35 13.52 0.0M
2024-04-09 13.40 13.55 13.02 13.02 0.0M
2024-04-08 13.52 13.59 13.50 13.50 0.0M
2024-04-04 13.58 13.65 13.13 13.13 0.0M
2024-04-03 12.95 13.50 12.95 13.40 0.1M
2024-04-02 12.95 13.15 12.95 12.95 0.0M
2024-04-01 12.85 12.91 12.85 12.90 0.0M
2024-03-29 13.15 13.19 13.15 13.19 0.0M
2024-03-28 12.97 13.15 12.97 13.15 0.0M
2024-03-27 12.84 12.98 12.84 12.98 0.0M
2024-03-26 12.68 12.68 12.68 12.68 0.0M
2024-03-25 12.80 12.80 12.80 12.80 0.0M
2024-03-22 12.80 12.80 12.53 12.80 0.0M
2024-03-21 12.55 12.79 12.53 12.79 0.0M
2024-03-20 12.63 12.63 12.63 12.63 0.0M
2024-03-19 12.60 12.62 12.60 12.62 0.0M
2024-03-18 12.50 12.50 12.50 12.50 0.0M
2024-03-14 12.60 12.61 12.60 12.61 0.0M
2024-03-13 12.51 12.59 12.51 12.59 0.0M
2024-03-12 12.56 12.60 12.56 12.60 0.0M
2024-03-11 12.55 12.55 12.55 12.55 0.0M
2024-03-08 12.49 12.55 12.04 12.55 0.0M
2024-03-07 12.21 12.46 12.21 12.46 0.0M
2024-03-06 12.28 12.30 12.27 12.30 0.0M
2024-03-04 12.25 12.27 12.25 12.27 0.0M
2024-03-01 12.45 12.55 12.45 12.55 0.0M
2024-02-29 12.20 12.40 12.20 12.40 0.0M
2024-02-28 12.35 12.35 12.35 12.35 0.0M
2024-02-27 12.14 12.35 12.14 12.35 0.0M
2024-02-26 12.35 12.37 12.35 12.35 0.0M
2024-02-23 12.24 12.30 12.24 12.25 0.0M
2024-02-22 12.34 12.35 12.30 12.30 0.0M
2024-02-21 12.14 12.35 12.14 12.35 0.0M
2024-02-20 12.30 12.35 12.20 12.35 0.0M
2024-02-19 12.01 12.19 12.00 12.19 0.0M
2024-02-15 12.20 12.20 12.20 12.20 0.0M
2024-02-14 12.15 12.25 12.15 12.25 0.0M
2024-02-13 12.43 12.60 12.00 12.00 0.0M
2024-02-02 12.44 12.44 12.44 12.44 0.0M
2024-01-31 12.29 12.87 12.29 12.87 0.0M
2024-01-30 12.25 12.25 12.21 12.21 0.0M
2024-01-29 12.16 12.28 12.16 12.28 0.0M
2024-01-26 12.06 12.11 12.01 12.11 0.0M
2024-01-25 12.21 12.21 12.21 12.21 0.0M
2024-01-24 12.04 12.04 12.04 12.04 0.0M
2024-01-23 12.10 12.42 12.10 12.40 0.0M
2024-01-19 12.23 12.23 12.23 12.23 0.0M
2024-01-18 12.01 12.01 12.01 12.01 0.0M
2024-01-17 12.05 12.25 12.05 12.20 0.0M
2024-01-16 12.10 12.10 12.05 12.05 0.0M
2024-01-15 12.14 12.17 12.03 12.04 0.1M
2024-01-12 12.45 12.45 12.43 12.43 0.0M
2024-01-11 12.25 12.25 12.25 12.25 0.0M
2024-01-10 12.30 12.30 12.20 12.20 0.0M
2024-01-09 12.28 12.28 12.26 12.26 0.0M
2024-01-05 12.39 12.39 12.28 12.28 0.0M
2024-01-04 12.39 12.39 12.26 12.26 0.0M
2024-01-03 12.26 12.27 12.26 12.26 0.0M
2024-01-02 12.41 12.41 12.25 12.25 0.0M