Power Cement (POWE_p)

POWE_p
🏛️ Pakistán →
26.07
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 13.00 13.13 13.00 13.00 0.2M
2024-12-30 13.01 13.75 13.01 13.75 0.0M
2024-12-27 13.13 13.50 13.13 13.50 0.0M
2024-12-26 13.47 13.47 12.25 12.25 0.0M
2024-12-24 13.49 13.50 13.47 13.47 0.0M
2024-12-23 12.00 12.27 11.55 12.27 0.0M
2024-12-20 11.15 11.15 11.15 11.15 0.0M
2024-12-19 11.60 11.60 11.60 11.60 0.0M
2024-12-18 12.88 12.88 12.88 12.88 0.0M
2024-12-17 12.85 14.30 12.85 14.30 0.0M
2024-12-13 14.30 14.30 12.80 14.29 0.0M
2024-12-12 13.75 13.75 13.00 13.49 0.0M
2024-12-11 12.60 13.21 12.60 13.21 0.0M
2024-12-10 13.00 13.00 12.55 12.60 0.0M
2024-12-09 13.50 13.50 12.00 13.24 0.0M
2024-12-06 12.81 13.65 11.60 11.60 0.0M
2024-12-05 12.53 12.53 12.53 12.53 0.0M
2024-12-04 12.43 12.49 11.50 12.49 0.0M
2024-12-03 13.20 13.20 11.55 12.74 0.0M
2024-12-02 12.45 12.55 12.00 12.55 0.0M
2024-11-29 12.98 12.98 12.45 12.45 0.0M
2024-11-28 12.29 12.29 11.00 12.20 0.0M
2024-11-27 12.20 12.20 11.80 12.00 0.0M
2024-11-26 11.00 11.75 11.00 11.75 0.0M
2024-11-25 11.80 11.80 11.80 11.80 0.0M
2024-11-22 12.00 12.00 11.79 11.79 0.0M
2024-11-20 11.00 12.11 11.00 12.10 0.0M
2024-11-18 12.00 12.00 12.00 12.00 0.0M
2024-11-13 10.90 11.40 10.90 11.40 0.0M
2024-11-12 10.00 11.90 10.00 11.90 0.0M
2024-11-11 11.00 11.00 11.00 11.00 0.0M
2024-11-08 11.00 12.10 11.00 11.99 0.0M
2024-11-07 11.85 11.85 11.00 11.00 0.0M
2024-11-06 11.75 11.75 11.75 11.75 0.0M
2024-11-05 11.77 11.77 11.77 11.77 0.0M
2024-11-04 10.85 11.50 10.75 11.50 0.1M
2024-11-01 11.00 11.25 11.00 11.25 0.1M
2024-10-31 10.84 10.88 10.80 10.80 0.1M
2024-10-29 11.00 11.10 11.00 11.10 0.0M
2024-10-28 11.10 11.11 11.10 11.11 0.0M
2024-10-25 10.82 11.30 10.82 11.30 0.0M
2024-10-24 11.11 11.11 10.75 11.00 0.0M
2024-10-22 10.60 10.60 10.60 10.60 0.0M
2024-10-18 10.54 10.54 10.54 10.54 0.0M
2024-10-14 10.50 10.50 10.50 10.50 0.0M
2024-10-10 10.50 10.50 10.50 10.50 0.0M
2024-10-09 10.60 10.60 10.60 10.60 0.0M
2024-10-08 10.60 10.60 10.60 10.60 0.0M
2024-10-04 10.66 10.66 10.66 10.66 0.0M
2024-10-03 10.80 10.84 10.80 10.84 0.0M
2024-10-02 10.87 10.87 10.87 10.87 0.0M
2024-10-01 10.80 10.80 10.80 10.80 0.0M
2024-09-30 10.80 10.80 10.80 10.80 0.0M
2024-09-24 10.40 10.40 10.40 10.40 0.0M
2024-09-23 10.40 10.40 10.20 10.20 0.0M
2024-09-19 10.40 10.40 10.10 10.10 0.0M
2024-09-18 10.40 10.40 10.40 10.40 0.0M
2024-09-16 10.80 10.80 10.40 10.40 0.0M
2024-09-13 11.10 11.10 10.40 10.40 0.0M
2024-09-12 10.40 10.40 10.40 10.40 0.0M
2024-09-06 10.11 10.55 10.11 10.55 0.0M
2024-09-04 10.24 10.24 10.24 10.24 0.0M
2024-09-03 11.01 11.01 11.01 11.01 0.0M
2024-09-02 10.25 11.00 10.25 11.00 0.0M
2024-08-27 10.24 10.24 10.24 10.24 0.0M
2024-08-26 10.30 10.30 10.30 10.30 0.0M
2024-08-23 11.11 11.32 11.11 11.32 0.0M
2024-08-22 11.20 11.20 11.20 11.20 0.0M
2024-08-21 11.11 11.11 11.11 11.11 0.0M
2024-08-20 10.85 10.85 10.85 10.85 0.0M
2024-08-19 10.80 10.90 10.80 10.80 0.0M
2024-08-15 10.50 11.10 10.50 11.10 0.0M
2024-08-12 10.80 10.80 10.80 10.80 0.0M
2024-08-06 11.11 11.11 10.85 10.85 0.0M
2024-08-05 10.80 10.80 10.75 10.75 0.0M
2024-08-01 10.80 10.80 10.80 10.80 0.0M
2024-07-31 10.80 10.80 10.80 10.80 0.0M
2024-07-29 10.80 10.80 10.80 10.80 0.0M
2024-07-25 11.11 11.11 10.80 10.80 0.0M
2024-07-24 10.95 10.99 10.95 10.99 0.0M
2024-07-22 10.60 10.60 10.60 10.60 0.0M
2024-07-19 10.60 10.85 10.60 10.85 0.0M
2024-07-18 10.60 10.60 10.60 10.60 0.0M
2024-07-15 10.58 10.62 10.58 10.62 0.0M
2024-07-12 10.57 11.00 10.57 11.00 0.0M
2024-07-10 10.80 11.00 10.50 11.00 0.0M
2024-07-09 11.25 11.25 11.10 11.10 0.0M
2024-07-08 11.28 11.28 11.28 11.28 0.0M
2024-07-03 10.55 10.55 10.55 10.55 0.0M
2024-07-02 10.60 10.60 10.50 10.50 0.0M
2024-07-01 10.50 10.50 10.50 10.50 0.0M
2024-06-28 10.50 10.50 10.50 10.50 0.1M
2024-06-27 10.50 10.50 10.20 10.20 0.0M
2024-06-26 11.00 11.00 10.10 10.85 0.0M
2024-06-25 10.50 10.50 10.50 10.50 0.0M
2024-06-24 11.31 11.31 10.50 10.50 0.0M
2024-06-21 10.55 10.55 10.55 10.55 0.0M
2024-06-20 10.50 10.50 10.50 10.50 0.0M
2024-06-14 9.50 11.00 9.50 11.00 0.0M
2024-06-12 10.50 10.50 10.50 10.50 0.0M
2024-06-10 10.50 10.50 10.50 10.50 0.0M
2024-06-06 10.50 10.50 10.50 10.50 0.0M
2024-06-05 11.50 11.50 10.50 10.50 0.0M
2024-06-03 10.50 10.50 10.50 10.50 0.0M
2024-05-31 10.70 10.70 10.55 10.55 0.0M
2024-05-30 10.80 10.80 10.80 10.80 0.0M
2024-05-29 10.80 10.80 10.80 10.80 0.0M
2024-05-27 11.10 11.11 11.10 11.11 0.0M
2024-05-24 11.11 11.11 11.11 11.11 0.0M
2024-05-23 10.80 10.80 10.80 10.80 0.0M
2024-05-22 10.80 10.80 10.80 10.80 0.0M
2024-05-21 10.85 10.85 10.80 10.84 0.1M
2024-05-20 10.27 10.88 10.27 10.88 0.0M
2024-05-17 10.50 10.50 10.50 10.50 0.0M
2024-05-16 10.01 10.10 10.01 10.10 0.0M
2024-05-15 9.60 9.60 9.60 9.60 0.0M
2024-05-14 10.01 10.39 10.01 10.39 0.0M
2024-05-13 10.10 10.10 10.00 10.05 0.0M
2024-05-10 10.44 10.44 10.22 10.22 0.0M
2024-05-03 9.80 9.80 9.80 9.80 0.1M
2024-04-29 9.80 9.80 9.80 9.80 0.0M
2024-04-25 9.80 9.80 9.80 9.80 0.0M
2024-04-24 10.00 10.00 10.00 10.00 0.0M
2024-04-22 9.60 9.60 9.50 9.50 0.1M
2024-04-17 9.20 9.50 9.20 9.50 0.0M
2024-04-09 9.30 9.30 9.25 9.25 0.0M
2024-04-08 9.20 9.40 9.20 9.40 0.0M
2024-04-04 9.45 9.50 9.45 9.50 0.0M
2024-04-01 9.20 9.20 9.20 9.20 0.0M
2024-03-29 9.20 9.20 9.20 9.20 0.0M
2024-03-28 9.20 9.20 9.20 9.20 0.1M
2024-03-26 9.20 9.20 9.20 9.20 0.1M
2024-03-25 9.20 9.20 9.20 9.20 0.1M
2024-03-19 9.35 9.35 8.50 9.29 0.1M
2024-03-18 9.35 9.36 9.35 9.35 0.2M
2024-03-14 10.20 10.20 10.20 10.20 0.0M
2024-03-11 9.10 9.20 9.10 9.20 0.0M
2024-03-06 9.00 9.00 9.00 9.00 0.0M
2024-03-05 9.00 9.00 8.50 9.00 0.1M
2024-03-01 9.00 9.00 9.00 9.00 0.1M
2024-02-29 9.00 9.00 9.00 9.00 0.1M
2024-02-28 9.00 9.00 9.00 9.00 0.0M
2024-02-27 8.50 8.70 8.50 8.70 0.0M
2024-02-26 9.00 9.00 9.00 9.00 0.1M
2024-02-23 9.00 9.00 9.00 9.00 0.0M
2024-02-22 9.00 9.00 9.00 9.00 0.0M
2024-02-21 9.00 9.00 9.00 9.00 0.0M
2024-02-20 9.00 9.00 9.00 9.00 0.0M
2024-02-14 9.00 9.00 9.00 9.00 0.1M
2024-02-13 8.90 9.00 8.90 9.00 0.0M
2024-02-12 9.00 9.00 8.90 8.90 0.0M
2024-02-09 9.00 9.00 9.00 9.00 0.0M
2024-02-07 9.00 9.00 9.00 9.00 0.0M
2024-02-06 9.00 9.00 9.00 9.00 0.0M
2024-02-02 9.00 9.00 9.00 9.00 0.1M
2024-02-01 8.90 9.00 8.90 9.00 0.1M
2024-01-30 9.00 9.00 8.65 8.65 0.0M
2024-01-29 8.90 8.90 8.90 8.90 0.0M
2024-01-26 9.00 9.00 8.99 9.00 0.0M
2024-01-24 9.00 9.00 9.00 9.00 0.1M
2024-01-22 9.00 9.00 9.00 9.00 0.0M
2024-01-19 9.00 9.00 9.00 9.00 0.0M
2024-01-18 8.80 8.80 8.80 8.80 0.0M
2024-01-17 8.90 8.90 8.90 8.90 0.0M
2024-01-15 9.20 9.20 9.00 9.20 0.0M
2024-01-12 9.00 9.02 9.00 9.00 5.0M
2024-01-11 9.03 9.03 9.00 9.00 0.0M
2024-01-10 9.00 9.00 9.00 9.00 0.0M
2024-01-09 9.02 9.02 9.00 9.01 0.0M
2024-01-05 9.05 9.10 9.05 9.05 0.0M
2024-01-04 9.20 9.20 9.20 9.20 0.0M
2024-01-03 9.50 9.50 9.50 9.50 0.0M
2024-01-01 9.89 9.89 9.89 9.89 0.0M